Catalyst Partners Acquisition Corp - Class A (CPAR) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.08 ($0.00) 0.05%
Catalyst Partners Acquisition Corp - Class A - Daily Information
Click for more stock information on Catalyst Partners Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.07 |
| Previous Close | $10.08 |
| High | $10.09 |
| Low | $10.07 |
| Adjusted Open | $10.07 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.09 |
| Adjusted Low | $10.07 |
Invest in Catalyst Partners Acquisition Corp - Class A (CPAR)
Key People Catalyst Partners Acquisition Corp - Class A
| Employee | Position |
|---|---|
| James Ireland Cash | Chairman & Chief Executive Officer |
| Paul L. Sagan | Vice Chairman & President |
| Paul Fielding | Chief Operating Officer |
| Robin L. Washington | Chief Development Officer |
| Kevin King | Investment Partner |
| Edith W. Cooper | Advisor |
| Kenneth C. Frazier | Advisor |
| John Wendell Thompson | Advisor |
| Kenneth Irvine Chenault | Director |
| David J. Grain | Director |
| Steven S. Reinemund | Director |
| Corey Eugene Thomas | Director |
| Ann Marie Fudge | Director |
Historical Stock Data for Catalyst Partners Acquisition Corp - Class A (CPAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 12,371 |
| 2023-01-30 | $10.06 | $10.12 | $10.06 | $10.07 | $10.07 | 2,915 |
| 2023-01-27 | $10.55 | $10.55 | $10.05 | $10.12 | $10.12 | 21,397 |
| 2023-01-26 | $10.60 | $10.60 | $10.04 | $10.09 | $10.09 | 22,319 |
| 2023-01-25 | $10.13 | $10.16 | $10.13 | $10.13 | $10.13 | 54,855 |
| 2023-01-24 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 710,309 |
| 2023-01-23 | $10.13 | $10.16 | $10.13 | $10.13 | $10.13 | 86,924 |
| 2023-01-20 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 22,289 |
| 2023-01-19 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 70,862 |
| 2023-01-18 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 239,229 |
| 2023-01-17 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 65,617 |
| 2023-01-13 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 69,794 |
| 2023-01-12 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 184,844 |
| 2023-01-11 | $10.14 | $10.15 | $10.13 | $10.13 | $10.13 | 7,918,505 |
| 2023-01-10 | $10.60 | $10.60 | $10.10 | $10.10 | $10.10 | 1,578 |
| 2023-01-09 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 1,434,999 |
| 2023-01-06 | $10.07 | $10.14 | $10.07 | $10.09 | $10.09 | 46,299 |
| 2023-01-05 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 5,620 |
| 2023-01-04 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 2,398 |
| 2023-01-03 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 5,910 |
| 2022-12-30 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 77,935 |
| 2022-12-29 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 2,145 |
| 2022-12-28 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 4,782 |
| 2022-12-27 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 2,343 |
| 2022-12-23 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 2,504 |
| 2022-12-22 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 645,332 |
| 2022-12-21 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 6,270 |
| 2022-12-20 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 8,579 |
| 2022-12-19 | $10.02 | $10.05 | $10.02 | $10.03 | $10.03 | 13,102 |
| 2022-12-16 | $10.03 | $10.04 | $10.02 | $10.04 | $10.04 | 17,135 |
| 2022-12-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 7,120 |
| 2022-12-14 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 87,200 |
| 2022-12-13 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 442,957 |
| 2022-12-12 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 109,609 |
| 2022-12-09 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 5,276 |
| 2022-12-08 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 2,221,578 |
| 2022-12-07 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 171,002 |
| 2022-12-06 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 446,258 |
| 2022-12-05 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 1,710 |
| 2022-12-02 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 1,037,948 |
| 2022-12-01 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 17,200 |
| 2022-11-30 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 44,363 |
| 2022-11-29 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 412,160 |
| 2022-11-28 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 921,347 |
| 2022-11-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-23 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 1,041 |
| 2022-11-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 703 |
| 2022-11-21 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 603 |
| 2022-11-18 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 13,403 |
| 2022-11-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 6,192 |
| 2022-11-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,564 |
| 2022-11-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,130 |
| 2022-11-14 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 2,634 |
| 2022-11-11 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 3,513 |
| 2022-11-10 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 253,367 |
| 2022-11-09 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 95,362 |
| 2022-11-08 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 1,613 |
| 2022-11-07 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 395 |
| 2022-11-04 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 2,841 |
| 2022-11-03 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 11,751 |
| 2022-11-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 367 |
| 2022-11-01 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 43,324 |
| 2022-10-31 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 2,555 |
| 2022-10-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 86 |
| 2022-10-27 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 51,740 |
| 2022-10-26 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 48,620 |
| 2022-10-25 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 66,158 |
| 2022-10-24 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 600,298 |
| 2022-10-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-10-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 15,119 |
| 2022-10-19 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 17,513 |
| 2022-10-18 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 195,440 |
| 2022-10-17 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 27,209 |
| 2022-10-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 101 |
| 2022-10-13 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 32,728 |
| 2022-10-12 | $9.89 | $9.92 | $9.87 | $9.88 | $9.88 | 2,565 |
| 2022-10-11 | $9.88 | $9.94 | $9.87 | $9.94 | $9.94 | 3,710 |
| 2022-10-10 | $9.88 | $9.92 | $9.87 | $9.88 | $9.88 | 68,707 |
| 2022-10-07 | $9.91 | $9.92 | $9.87 | $9.92 | $9.92 | 3,708 |
| 2022-10-06 | $9.88 | $9.91 | $9.87 | $9.91 | $9.91 | 11,140 |
| 2022-10-05 | $9.86 | $9.90 | $9.85 | $9.89 | $9.89 | 54,330 |
| 2022-10-04 | $9.84 | $9.87 | $9.84 | $9.85 | $9.85 | 36,782 |
| 2022-10-03 | $9.89 | $9.89 | $9.84 | $9.85 | $9.85 | 118,827 |
| 2022-09-30 | $9.84 | $9.89 | $9.84 | $9.84 | $9.84 | 1,600 |
| 2022-09-29 | $9.85 | $9.87 | $9.84 | $9.87 | $9.87 | 308,323 |
| 2022-09-28 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 2,199 |
| 2022-09-27 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 6,366 |
| 2022-09-26 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 418,255 |
| 2022-09-23 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 332,832 |
| 2022-09-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 818 |
| 2022-09-21 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 1,573 |
| 2022-09-20 | $9.86 | $9.88 | $9.85 | $9.86 | $9.86 | 10,426 |
| 2022-09-19 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 752,149 |
| 2022-09-16 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 2,367,959 |
| 2022-09-15 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 151,992 |
| 2022-09-14 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 2,363 |
| 2022-09-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 250,050 |
| 2022-09-12 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 255,495 |
| 2022-09-09 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 1,680 |
| 2022-09-08 | $9.82 | $9.86 | $9.82 | $9.83 | $9.83 | 801 |
| 2022-09-07 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 2,975 |
| 2022-09-06 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 353,391 |
| 2022-09-02 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 2,571 |
| 2022-09-01 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 3,669 |
| 2022-08-31 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 6,604 |
| 2022-08-30 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 29,103 |
| 2022-08-29 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 31,518 |
| 2022-08-26 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 178,343 |
| 2022-08-25 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 5,327 |
| 2022-08-24 | $9.81 | $9.84 | $9.81 | $9.81 | $9.81 | 703,099 |
| 2022-08-23 | $9.84 | $9.84 | $9.81 | $9.84 | $9.84 | 14,734 |
| 2022-08-22 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 5,123 |
| 2022-08-19 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 89,703 |
| 2022-08-18 | $9.81 | $9.83 | $9.79 | $9.82 | $9.82 | 608,300 |
| 2022-08-17 | $9.80 | $9.82 | $9.79 | $9.80 | $9.80 | 58,744 |
| 2022-08-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 62 |
| 2022-08-15 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 2,385 |
| 2022-08-12 | $9.78 | $9.82 | $9.78 | $9.81 | $9.81 | 4,541 |
| 2022-08-11 | $9.81 | $9.82 | $9.77 | $9.82 | $9.82 | 5,600 |
| 2022-08-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 133 |
| 2022-08-09 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 109,512 |
| 2022-08-08 | $9.80 | $9.81 | $9.78 | $9.78 | $9.78 | 46,910 |
| 2022-08-05 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 2,533 |
| 2022-08-04 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 28,081 |
| 2022-08-03 | $9.82 | $9.82 | $9.77 | $9.77 | $9.77 | 4,735 |
| 2022-08-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,710 |
| 2022-08-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 187 |
| 2022-07-29 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 5,720 |
| 2022-07-28 | $10.30 | $10.30 | $9.78 | $9.80 | $9.80 | 1,383 |
| 2022-07-27 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 586 |
| 2022-07-26 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 1,469 |
| 2022-07-25 | $9.76 | $9.81 | $9.76 | $9.81 | $9.81 | 2,178 |
| 2022-07-22 | $9.83 | $9.83 | $9.79 | $9.79 | $9.79 | 757 |
| 2022-07-21 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 54,831 |
| 2022-07-20 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 25,732 |
| 2022-07-19 | $9.76 | $9.79 | $9.75 | $9.79 | $9.79 | 712,110 |
| 2022-07-18 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 250,638 |
| 2022-07-15 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 2,600 |
| 2022-07-14 | $9.77 | $9.78 | $9.75 | $9.75 | $9.75 | 202,655 |
| 2022-07-13 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 760 |
| 2022-07-12 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 500 |
| 2022-07-11 | $9.77 | $9.78 | $9.75 | $9.78 | $9.78 | 811 |
| 2022-07-08 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 4,615 |
| 2022-07-07 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 12,286 |
| 2022-07-06 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 3,356 |
| 2022-07-05 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 469 |
| 2022-07-01 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 526 |
| 2022-06-30 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 3,184 |
| 2022-06-29 | $9.75 | $9.78 | $9.74 | $9.75 | $9.75 | 1,915 |
| 2022-06-28 | $9.74 | $9.78 | $9.73 | $9.78 | $9.78 | 9,496 |
| 2022-06-27 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 744 |
| 2022-06-24 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 11,707 |
| 2022-06-23 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 17,391 |
| 2022-06-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 649 |
| 2022-06-21 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 924 |
| 2022-06-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,440 |
| 2022-06-16 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 3,738 |
| 2022-06-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,873 |
| 2022-06-14 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 34,640 |
| 2022-06-13 | $10.30 | $10.30 | $9.75 | $9.75 | $9.75 | 6,945 |
| 2022-06-10 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 3,321 |
| 2022-06-09 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 11,785 |
| 2022-06-08 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 3,344 |
| 2022-06-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 343 |
| 2022-06-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,908 |
| 2022-06-03 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 2,527 |
| 2022-06-02 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 1,775 |
| 2022-06-01 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 11,823 |
| 2022-05-31 | $9.73 | $9.74 | $9.71 | $9.74 | $9.74 | 13,963 |
| 2022-05-27 | $9.73 | $9.75 | $9.71 | $9.75 | $9.75 | 313,061 |
| 2022-05-26 | $9.72 | $9.74 | $9.71 | $9.74 | $9.74 | 9,253 |
| 2022-05-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 101 |
| 2022-05-24 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 2,403 |
| 2022-05-23 | $9.75 | $9.75 | $9.71 | $9.74 | $9.74 | 11,595 |
| 2022-05-20 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 251,456 |
| 2022-05-19 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 5,986 |
| 2022-05-18 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 2,965 |
| 2022-05-17 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 1,595 |
| 2022-05-16 | $9.70 | $9.74 | $9.70 | $9.71 | $9.71 | 756 |
| 2022-05-13 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 22,670 |
| 2022-05-12 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 2,944 |
| 2022-05-11 | $9.76 | $9.78 | $9.72 | $9.72 | $9.72 | 85,255 |
| 2022-05-10 | $9.75 | $9.80 | $9.75 | $9.76 | $9.76 | 27,344 |
| 2022-05-09 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 46,165 |
| 2022-05-06 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 41,722 |
| 2022-05-05 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 1,262 |
| 2022-05-04 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 300,464 |
| 2022-05-03 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 121,122 |
| 2022-05-02 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 2,290 |
| 2022-04-29 | $9.76 | $9.80 | $9.75 | $9.77 | $9.77 | 27,819 |
| 2022-04-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 313 |
| 2022-04-27 | $9.79 | $9.81 | $9.77 | $9.80 | $9.80 | 1,797,864 |
| 2022-04-26 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 2,157 |
| 2022-04-25 | $9.77 | $9.84 | $9.77 | $9.77 | $9.77 | 73,982 |
| 2022-04-22 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 3,316 |
| 2022-04-21 | $9.81 | $9.81 | $9.78 | $9.81 | $9.81 | 4,238 |
| 2022-04-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 268 |
| 2022-04-19 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 51,941 |
| 2022-04-18 | $9.78 | $9.83 | $9.78 | $9.82 | $9.82 | 14,742 |
| 2022-04-14 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 1,501,244 |
| 2022-04-13 | $9.74 | $9.80 | $9.74 | $9.79 | $9.79 | 735,288 |
| 2022-04-12 | $9.73 | $9.80 | $9.73 | $9.77 | $9.77 | 29,918 |
| 2022-04-11 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 8,633 |
| 2022-04-08 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 2,164 |
| 2022-04-07 | $9.78 | $9.81 | $9.75 | $9.80 | $9.80 | 77,010 |
| 2022-04-06 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 8,210 |
| 2022-04-05 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 157,237 |
| 2022-04-04 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 7,612 |
| 2022-04-01 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 3,609 |
| 2022-03-31 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 4,318 |
| 2022-03-30 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 392,907 |
| 2022-03-29 | $9.72 | $9.74 | $9.71 | $9.74 | $9.74 | 4,341 |
| 2022-03-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 582 |
| 2022-03-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,314 |
| 2022-03-24 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 236,945 |
| 2022-03-23 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 421 |
| 2022-03-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 554 |
| 2022-03-21 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 803 |
| 2022-03-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 554 |
| 2022-03-17 | $9.68 | $9.74 | $9.68 | $9.74 | $9.74 | 19,958 |
| 2022-03-16 | $9.71 | $9.71 | $9.69 | $9.71 | $9.71 | 3,378 |
| 2022-03-15 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 6,410 |
| 2022-03-14 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 2,689 |
| 2022-03-11 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 1,897 |
| 2022-03-10 | $9.69 | $9.73 | $9.69 | $9.71 | $9.71 | 524,709 |
| 2022-03-09 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 3,781 |
| 2022-03-08 | $9.71 | $9.72 | $9.67 | $9.70 | $9.70 | 15,588 |
| 2022-03-07 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 13,014 |
| 2022-03-04 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 29,262 |
| 2022-03-03 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 206,202 |
| 2022-03-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 338 |
| 2022-03-01 | $9.69 | $9.70 | $9.67 | $9.67 | $9.67 | 109,542 |
| 2022-02-28 | $9.69 | $9.69 | $9.67 | $9.67 | $9.67 | 427 |
| 2022-02-25 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 818 |
| 2022-02-24 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 15,264 |
| 2022-02-23 | $9.71 | $9.73 | $9.68 | $9.69 | $9.69 | 2,785 |
| 2022-02-22 | $9.68 | $9.72 | $9.68 | $9.71 | $9.71 | 14,545 |
| 2022-02-18 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 4,419 |
| 2022-02-17 | $9.70 | $9.78 | $9.70 | $9.73 | $9.73 | 92,342 |
| 2022-02-16 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 7,057 |
| 2022-02-15 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 804 |
| 2022-02-14 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 1,331 |
| 2022-02-11 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 5,697 |
| 2022-02-10 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 353,205 |
| 2022-02-09 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 1,030,572 |
| 2022-02-08 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 31,957 |
| 2022-02-07 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 4,511 |
| 2022-02-04 | $9.66 | $9.67 | $9.65 | $9.67 | $9.67 | 35,829 |
| 2022-02-03 | $9.64 | $9.69 | $9.64 | $9.69 | $9.69 | 27,650 |
| 2022-02-02 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 299,554 |
| 2022-02-01 | $9.67 | $9.69 | $9.66 | $9.69 | $9.69 | 12,685 |
| 2022-01-31 | $9.67 | $9.67 | $9.64 | $9.67 | $9.67 | 6,811 |
| 2022-01-28 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 114,099 |
| 2022-01-27 | $9.63 | $9.68 | $9.63 | $9.67 | $9.67 | 57,432 |
| 2022-01-26 | $9.67 | $9.68 | $9.66 | $9.66 | $9.66 | 36,037 |
| 2022-01-25 | $9.65 | $9.66 | $9.64 | $9.66 | $9.66 | 13,807 |
| 2022-01-24 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 54,601 |
| 2022-01-21 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 49,219 |
| 2022-01-20 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 23,638 |
| 2022-01-19 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 2,800 |
| 2022-01-18 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 841 |
| 2022-01-14 | $9.76 | $9.76 | $9.69 | $9.71 | $9.71 | 54,203 |
| 2022-01-13 | $9.76 | $9.77 | $9.73 | $9.77 | $9.77 | 2,352 |
| 2022-01-12 | $9.84 | $9.84 | $9.78 | $9.78 | $9.78 | 8,380 |
| 2022-01-11 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 1,560 |
| 2022-01-10 | $9.73 | $9.80 | $9.73 | $9.73 | $9.73 | 8,888 |
| 2022-01-07 | $9.72 | $9.82 | $9.72 | $9.82 | $9.82 | 5,762 |
| 2022-01-06 | $9.80 | $9.80 | $9.72 | $9.72 | $9.72 | 1,288 |
| 2022-01-05 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 832 |
| 2022-01-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5,466 |
| 2022-01-03 | $9.71 | $9.76 | $9.68 | $9.73 | $9.73 | 52,541 |
| 2021-12-31 | $9.70 | $9.74 | $9.68 | $9.74 | $9.74 | 4,061 |
| 2021-12-30 | $9.69 | $9.71 | $9.68 | $9.71 | $9.71 | 1,617 |
| 2021-12-29 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 1,261 |
| 2021-12-28 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 4,971 |
| 2021-12-27 | $9.72 | $9.72 | $9.69 | $9.71 | $9.71 | 5,702 |
| 2021-12-23 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 2,982 |
| 2021-12-22 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 1,327 |
| 2021-12-21 | $9.69 | $9.73 | $9.69 | $9.71 | $9.71 | 3,620 |
| 2021-12-20 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 4,960 |
| 2021-12-17 | $9.70 | $9.72 | $9.69 | $9.70 | $9.70 | 5,040 |
| 2021-12-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 886 |
| 2021-12-15 | $9.80 | $9.80 | $9.70 | $9.71 | $9.71 | 704,842 |
| 2021-12-14 | $9.76 | $9.80 | $9.75 | $9.80 | $9.80 | 73,066 |
| 2021-12-13 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 3,258 |
| 2021-12-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,096 |
| 2021-12-09 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 2,246 |
| 2021-12-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2021-12-07 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 2,903 |
| 2021-12-06 | $9.78 | $9.79 | $9.76 | $9.76 | $9.76 | 501,358 |
| 2021-12-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 659 |
| 2021-12-02 | $9.74 | $9.74 | $9.71 | $9.73 | $9.73 | 645 |
| 2021-12-01 | $9.80 | $9.82 | $9.79 | $9.79 | $9.79 | 41,676 |
| 2021-11-30 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 12,365 |
| 2021-11-29 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 2,066 |
| 2021-11-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4,858 |
| 2021-11-24 | $9.80 | $9.80 | $9.76 | $9.80 | $9.80 | 34,257 |
| 2021-11-23 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 17,960 |
| 2021-11-22 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 201,518 |
| 2021-11-19 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 32,110 |
| 2021-11-18 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 2,810 |
| 2021-11-17 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 4,875 |
| 2021-11-16 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 6,529 |
| 2021-11-15 | $9.80 | $9.84 | $9.80 | $9.80 | $9.80 | 7,737 |
| 2021-11-12 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 3,071 |
| 2021-11-11 | $9.75 | $9.84 | $9.75 | $9.84 | $9.84 | 7,275 |
| 2021-11-10 | $9.83 | $9.83 | $9.75 | $9.80 | $9.80 | 10,784 |
| 2021-11-09 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 415 |
| 2021-11-08 | $9.81 | $9.82 | $9.75 | $9.80 | $9.80 | 106,819 |
| 2021-11-05 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 32,689 |
| 2021-11-04 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 607 |
| 2021-11-03 | $9.78 | $9.79 | $9.75 | $9.79 | $9.79 | 1,973 |
| 2021-11-02 | $9.77 | $9.78 | $9.73 | $9.78 | $9.78 | 60,028 |
| 2021-11-01 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 2,763 |
| 2021-10-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 942 |
| 2021-10-28 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 805 |
| 2021-10-27 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 36,423 |
| 2021-10-26 | $9.77 | $9.78 | $9.75 | $9.76 | $9.76 | 175,185 |
| 2021-10-25 | $9.77 | $9.77 | $9.72 | $9.75 | $9.75 | 1,679 |
| 2021-10-22 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 503 |
| 2021-10-21 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 4,359 |
| 2021-10-20 | $9.71 | $9.73 | $9.70 | $9.70 | $9.70 | 822 |
| 2021-10-19 | $9.74 | $9.74 | $9.70 | $9.72 | $9.72 | 671 |
| 2021-10-18 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 9,031 |
| 2021-10-15 | $9.77 | $9.77 | $9.70 | $9.70 | $9.70 | 1,763 |
| 2021-10-14 | $9.76 | $9.78 | $9.75 | $9.77 | $9.77 | 10,005 |
| 2021-10-13 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 310,234 |
| 2021-10-12 | $9.72 | $9.75 | $9.70 | $9.70 | $9.70 | 3,035 |
| 2021-10-11 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 5,536 |
| 2021-10-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,343 |
| 2021-10-07 | $9.75 | $9.75 | $9.68 | $9.75 | $9.75 | 1,353 |
| 2021-10-06 | $9.72 | $9.78 | $9.72 | $9.75 | $9.75 | 176,935 |
| 2021-10-05 | $9.78 | $9.78 | $9.74 | $9.76 | $9.76 | 725 |
| 2021-10-04 | $9.73 | $9.79 | $9.71 | $9.77 | $9.77 | 837,113 |
| 2021-10-01 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 6,777 |
| 2021-09-30 | $9.71 | $9.75 | $9.68 | $9.73 | $9.73 | 12,334 |
| 2021-09-29 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 866 |
| 2021-09-28 | $9.71 | $9.74 | $9.68 | $9.70 | $9.70 | 5,684 |
| 2021-09-27 | $9.68 | $9.75 | $9.67 | $9.75 | $9.75 | 1,324 |
| 2021-09-24 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 2,391 |
| 2021-09-23 | $9.77 | $9.77 | $9.70 | $9.74 | $9.74 | 10,267 |
| 2021-09-22 | $9.75 | $9.80 | $9.73 | $9.75 | $9.75 | 404,194 |
| 2021-09-21 | $9.75 | $9.77 | $9.70 | $9.77 | $9.77 | 661 |
| 2021-09-20 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 1,092 |
| 2021-09-17 | $9.71 | $9.77 | $9.71 | $9.76 | $9.76 | 1,070 |
| 2021-09-16 | $9.74 | $9.78 | $9.71 | $9.75 | $9.75 | 302,716 |
| 2021-09-15 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 65,408 |
| 2021-09-14 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 5,541 |
| 2021-09-13 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 4,209 |
| 2021-09-10 | $9.73 | $9.74 | $9.71 | $9.73 | $9.73 | 1,352 |
| 2021-09-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 604 |
| 2021-09-08 | $9.75 | $9.76 | $9.71 | $9.71 | $9.71 | 622 |
| 2021-09-07 | $9.80 | $9.80 | $9.67 | $9.79 | $9.79 | 1,255 |
| 2021-09-03 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 1,647 |
| 2021-09-02 | $9.72 | $9.72 | $9.68 | $9.70 | $9.70 | 974 |
| 2021-09-01 | $9.70 | $9.72 | $9.67 | $9.72 | $9.72 | 3,088 |
| 2021-08-31 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 5,645 |
| 2021-08-30 | $9.66 | $9.72 | $9.66 | $9.69 | $9.69 | 2,230 |
| 2021-08-27 | $9.66 | $9.71 | $9.66 | $9.70 | $9.70 | 606 |
| 2021-08-26 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 7,838 |
| 2021-08-25 | $9.66 | $9.69 | $9.66 | $9.66 | $9.66 | 1,664 |
| 2021-08-24 | $9.65 | $9.74 | $9.65 | $9.68 | $9.68 | 10,530 |
| 2021-08-23 | $9.71 | $9.71 | $9.67 | $9.70 | $9.70 | 1,136 |
| 2021-08-20 | $9.64 | $9.72 | $9.64 | $9.64 | $9.64 | 1,911 |
| 2021-08-19 | $9.65 | $9.72 | $9.65 | $9.72 | $9.72 | 6,186 |
| 2021-08-18 | $9.64 | $9.66 | $9.64 | $9.66 | $9.66 | 936 |
| 2021-08-17 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 303 |
| 2021-08-16 | $9.67 | $9.73 | $9.63 | $9.73 | $9.73 | 2,121 |
| 2021-08-13 | $9.70 | $9.73 | $9.67 | $9.71 | $9.71 | 2,367 |
| 2021-08-12 | $9.65 | $9.74 | $9.65 | $9.67 | $9.67 | 1,352 |
| 2021-08-11 | $9.74 | $9.74 | $9.67 | $9.72 | $9.72 | 2,781 |
| 2021-08-10 | $9.63 | $9.76 | $9.61 | $9.73 | $9.73 | 3,894 |
| 2021-08-09 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 790 |
| 2021-08-06 | $9.79 | $9.79 | $9.73 | $9.77 | $9.77 | 551 |
| 2021-08-05 | $9.61 | $9.85 | $9.60 | $9.85 | $9.85 | 5,639 |
| 2021-08-04 | $9.61 | $9.74 | $9.61 | $9.68 | $9.68 | 5,523 |
| 2021-08-03 | $9.69 | $9.69 | $9.64 | $9.68 | $9.68 | 8,226 |
| 2021-08-02 | $9.69 | $9.80 | $9.65 | $9.68 | $9.68 | 24,416 |
| 2021-07-30 | $9.58 | $9.74 | $9.58 | $9.65 | $9.65 | 5,533 |
| 2021-07-29 | $9.79 | $9.85 | $9.65 | $9.65 | $9.65 | 15,887 |
| 2021-07-28 | $9.66 | $9.75 | $9.66 | $9.66 | $9.66 | 6,029 |
| 2021-07-27 | $9.69 | $10.00 | $9.69 | $9.70 | $9.70 | 9,339 |
| 2021-07-26 | $9.65 | $9.67 | $9.65 | $9.66 | $9.66 | 10,099 |
| 2021-07-23 | $9.64 | $9.73 | $9.60 | $9.72 | $9.72 | 15,810 |
| 2021-07-22 | $9.64 | $9.68 | $9.62 | $9.65 | $9.65 | 7,605 |
| 2021-07-21 | $9.57 | $9.67 | $9.55 | $9.66 | $9.66 | 9,902 |
| 2021-07-20 | $9.60 | $9.69 | $9.56 | $9.69 | $9.69 | 7,378 |
| 2021-07-19 | $9.63 | $10.00 | $9.61 | $9.61 | $9.61 | 20,017 |
| 2021-07-16 | $9.64 | $9.72 | $9.61 | $9.69 | $9.69 | 111,192 |
| 2021-07-15 | $9.00 | $9.64 | $9.00 | $9.60 | $9.60 | 24,151 |