FTAC Emerald Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (EMLDU) Exchange: NASDAQ
Data as of Oct. 8, 2025
$12.00 ($0.00) 0.00%
FTAC Emerald Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) - Daily Information
Click for more stock information on FTAC Emerald Acquisition Corp - Units (1 Ord Share Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $12.00 |
| Previous Close | $12.00 |
| High | $12.00 |
| Low | $12.00 |
| Adjusted Open | $12.00 |
| Previous Adjusted Close | $12.00 |
| Adjusted High | $12.00 |
| Adjusted Low | $12.00 |
About FTAC Emerald Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (EMLDU)
FTAC Emerald Acquisition Corp - Units (1 Ord Share Class A & 1/2 War)
Invest in FTAC Emerald Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (EMLDU)
Historical Stock Data for FTAC Emerald Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (EMLDU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-12-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-12-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-12-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2024-12-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-12-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 10 |
| 2024-12-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 24 |
| 2024-12-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3 |
| 2024-12-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4 |
| 2024-12-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-11-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-11-27 | $11.40 | $12.00 | $11.40 | $12.00 | $12.00 | 1,111 |
| 2024-11-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-11-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-11-22 | $10.99 | $11.40 | $10.99 | $11.40 | $11.40 | 1,800 |
| 2024-11-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-20 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 799 |
| 2024-11-19 | $11.00 | $11.00 | $10.91 | $11.00 | $11.00 | 4,545 |
| 2024-11-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 9 |
| 2024-11-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 6 |
| 2024-11-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-31 | $10.10 | $11.00 | $10.10 | $11.00 | $11.00 | 2,101 |
| 2024-10-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-25 | $10.81 | $10.90 | $10.81 | $10.90 | $10.90 | 1,498 |
| 2024-10-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2024-10-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-14 | $10.81 | $11.00 | $10.81 | $11.00 | $11.00 | 1,102 |
| 2024-10-11 | $10.90 | $11.10 | $10.90 | $11.10 | $11.10 | 581 |
| 2024-10-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2 |
| 2024-10-07 | $10.40 | $10.90 | $10.40 | $10.90 | $10.90 | 300 |
| 2024-10-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
| 2024-10-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-30 | $10.78 | $10.94 | $10.78 | $10.90 | $10.90 | 1,597 |
| 2024-09-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 300 |
| 2024-09-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-25 | $10.80 | $10.80 | $10.78 | $10.80 | $10.80 | 900 |
| 2024-09-24 | $10.98 | $11.15 | $10.98 | $11.15 | $11.15 | 580 |
| 2024-09-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-09-20 | $10.95 | $11.80 | $10.95 | $11.80 | $11.80 | 402 |
| 2024-09-19 | $10.80 | $11.15 | $10.78 | $11.15 | $11.15 | 891 |
| 2024-09-18 | $10.80 | $11.03 | $10.76 | $11.03 | $11.03 | 612 |
| 2024-09-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 84 |
| 2024-09-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 101 |
| 2024-09-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2024-09-12 | $10.78 | $10.95 | $10.76 | $10.95 | $10.95 | 820 |
| 2024-09-11 | $10.95 | $12.05 | $10.76 | $11.08 | $11.08 | 3,469 |
| 2024-09-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 97 |
| 2024-09-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-05 | $11.08 | $11.40 | $10.86 | $11.08 | $11.08 | 1,252 |
| 2024-09-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 153 |
| 2024-09-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1 |
| 2024-08-30 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 614 |
| 2024-08-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 10 |
| 2024-08-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-27 | $10.98 | $11.08 | $10.98 | $11.08 | $11.08 | 851 |
| 2024-08-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-08-23 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-08-22 | $10.86 | $11.00 | $10.86 | $10.99 | $10.99 | 2,171 |
| 2024-08-21 | $10.86 | $10.95 | $10.86 | $10.95 | $10.95 | 4,568 |
| 2024-08-20 | $10.81 | $10.96 | $10.81 | $10.89 | $10.89 | 4,019 |
| 2024-08-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 6 |
| 2024-08-16 | $11.05 | $11.05 | $10.89 | $11.00 | $11.00 | 500 |
| 2024-08-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2 |
| 2024-08-14 | $10.94 | $11.00 | $10.91 | $11.00 | $11.00 | 1,362 |
| 2024-08-13 | $11.00 | $11.00 | $10.80 | $10.91 | $10.91 | 1,301 |
| 2024-08-12 | $11.49 | $12.90 | $10.62 | $11.00 | $11.00 | 25,678 |
| 2024-08-09 | $11.22 | $16.30 | $10.90 | $11.08 | $11.08 | 44,075 |
| 2024-08-08 | $11.23 | $11.25 | $10.99 | $11.22 | $11.22 | 2,255 |
| 2024-08-07 | $11.42 | $11.95 | $11.20 | $11.35 | $11.35 | 1,956 |
| 2024-08-06 | $12.14 | $12.43 | $11.60 | $12.00 | $12.00 | 2,923 |
| 2024-08-05 | $10.99 | $12.45 | $10.91 | $11.32 | $11.32 | 8,699 |
| 2024-08-02 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-08-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-07-31 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1 |
| 2024-07-30 | $11.03 | $11.03 | $11.02 | $11.02 | $11.02 | 200 |
| 2024-07-29 | $11.12 | $11.12 | $11.00 | $11.00 | $11.00 | 1,219 |
| 2024-07-26 | $11.14 | $11.14 | $10.86 | $11.08 | $11.08 | 525 |
| 2024-07-25 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 328 |
| 2024-07-24 | $11.09 | $11.20 | $11.09 | $11.18 | $11.18 | 1,479 |
| 2024-07-23 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-07-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 252 |
| 2024-07-19 | $10.85 | $11.09 | $10.85 | $11.09 | $11.09 | 1,170 |
| 2024-07-18 | $11.00 | $11.00 | $10.80 | $10.85 | $10.85 | 300 |
| 2024-07-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-06-28 | $10.78 | $11.00 | $10.78 | $11.00 | $11.00 | 200 |
| 2024-06-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-06-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-06-25 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2024-06-24 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-06-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 100 |
| 2024-06-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-06-18 | $10.80 | $10.80 | $10.71 | $10.72 | $10.72 | 1,143 |
| 2024-06-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-06-14 | $10.81 | $10.81 | $10.80 | $10.80 | $10.80 | 5,655 |
| 2024-06-13 | $11.00 | $11.00 | $10.71 | $10.80 | $10.80 | 4,020 |
| 2024-06-12 | $10.91 | $11.01 | $10.91 | $11.00 | $11.00 | 7,124 |
| 2024-06-11 | $11.10 | $11.23 | $10.91 | $11.23 | $11.23 | 16,979 |
| 2024-06-10 | $10.96 | $12.40 | $10.90 | $11.94 | $11.94 | 12,713 |
| 2024-06-07 | $12.51 | $14.75 | $10.92 | $10.92 | $10.92 | 13,190 |
| 2024-06-06 | $12.43 | $13.15 | $10.82 | $11.99 | $11.99 | 10,368 |
| 2024-06-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-06-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-06-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 22 |
| 2024-05-31 | $12.00 | $14.10 | $11.29 | $11.30 | $11.30 | 7,270 |
| 2024-05-30 | $11.06 | $11.07 | $11.06 | $11.07 | $11.07 | 812 |
| 2024-05-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 511 |
| 2024-05-28 | $12.23 | $13.00 | $11.50 | $11.52 | $11.52 | 3,932 |
| 2024-05-24 | $11.98 | $12.87 | $11.22 | $12.23 | $12.23 | 8,038 |
| 2024-05-23 | $12.18 | $13.13 | $12.00 | $12.00 | $12.00 | 5,574 |
| 2024-05-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-17 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-10 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-09 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-08 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-07 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-05-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-25 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-24 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-17 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-10 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-09 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-08 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-04 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-04-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-28 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-25 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2024-03-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-08 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-07 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-04 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-28 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-09 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-08 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-07 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-01-31 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-01-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-01-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-01-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-01-25 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-01-24 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-01-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 302 |
| 2024-01-22 | $10.74 | $10.75 | $10.67 | $10.73 | $10.73 | 6,102 |
| 2024-01-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-16 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-09 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-02 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-27 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1,316 |
| 2023-12-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1,900 |
| 2023-12-08 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1 |
| 2023-12-07 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-12-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-12-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-12-04 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-12-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-11-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-11-29 | $10.56 | $10.58 | $10.56 | $10.58 | $10.58 | 977 |
| 2023-11-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-11-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-11-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-11-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
| 2023-11-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-11-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-11-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
| 2023-11-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-11-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-11-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-11-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-11-10 | $11.14 | $11.14 | $10.45 | $10.50 | $10.50 | 502 |
| 2023-11-09 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-08 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-03 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-01 | $10.52 | $10.52 | $10.51 | $10.51 | $10.51 | 960 |
| 2023-10-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-10-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-10-27 | $10.50 | $10.50 | $10.48 | $10.50 | $10.50 | 2,972 |
| 2023-10-26 | $10.80 | $11.00 | $10.60 | $11.00 | $11.00 | 429 |
| 2023-10-25 | $11.33 | $11.80 | $10.75 | $11.00 | $11.00 | 1,628 |
| 2023-10-24 | $11.18 | $11.50 | $10.56 | $11.10 | $11.10 | 2,977 |
| 2023-10-23 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-10-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-10-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-10-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-10-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 893 |
| 2023-10-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-10-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-10-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-10-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-10-10 | $10.47 | $10.47 | $10.44 | $10.44 | $10.44 | 344 |
| 2023-10-09 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-10-06 | $10.53 | $10.53 | $10.47 | $10.47 | $10.47 | 644 |
| 2023-10-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-10-04 | $10.56 | $10.56 | $10.48 | $10.48 | $10.48 | 944 |
| 2023-10-03 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-10-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-09-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-09-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-09-27 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 400 |
| 2023-09-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 10 |
| 2023-09-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-20 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-18 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-11 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-09-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 225 |
| 2023-09-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 124,483 |
| 2023-09-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 4,104 |
| 2023-08-31 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 83 |
| 2023-08-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 98 |
| 2023-08-29 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 251 |
| 2023-08-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 4 |
| 2023-08-25 | $10.45 | $10.46 | $10.45 | $10.46 | $10.46 | 2,780 |
| 2023-08-24 | $10.48 | $10.49 | $10.46 | $10.48 | $10.48 | 650 |
| 2023-08-23 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 2,344 |
| 2023-08-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-08-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 969 |
| 2023-08-18 | $10.48 | $10.48 | $10.44 | $10.47 | $10.47 | 1,850 |
| 2023-08-17 | $10.48 | $10.48 | $10.45 | $10.45 | $10.45 | 1,000 |
| 2023-08-16 | $10.49 | $10.55 | $10.44 | $10.44 | $10.44 | 1,446 |
| 2023-08-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-08-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-08-11 | $10.42 | $10.44 | $10.42 | $10.44 | $10.44 | 1,210 |
| 2023-08-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 105 |
| 2023-08-09 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-08-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-08-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 46 |
| 2023-08-04 | $10.40 | $10.42 | $10.40 | $10.42 | $10.42 | 6,400 |
| 2023-08-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 150 |
| 2023-08-02 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 400 |
| 2023-08-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4 |
| 2023-07-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4 |
| 2023-07-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,164 |
| 2023-07-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4 |
| 2023-07-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 5 |
| 2023-07-25 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 9,234 |
| 2023-07-24 | $10.48 | $10.48 | $10.39 | $10.39 | $10.39 | 808 |
| 2023-07-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,000 |
| 2023-07-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 101 |
| 2023-07-19 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 100 |
| 2023-07-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 100 |
| 2023-07-17 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 101 |
| 2023-07-14 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 102 |
| 2023-07-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-07-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 2 |
| 2023-07-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-07-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-07-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-07-06 | $10.41 | $10.41 | $10.38 | $10.38 | $10.38 | 700 |
| 2023-07-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-07-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-06-30 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1 |
| 2023-06-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1 |
| 2023-06-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1 |
| 2023-06-27 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 164 |
| 2023-06-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2023-06-23 | $10.36 | $10.40 | $10.36 | $10.40 | $10.40 | 2,205 |
| 2023-06-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 942 |
| 2023-06-21 | $10.37 | $10.58 | $10.37 | $10.58 | $10.58 | 654 |
| 2023-06-20 | $10.32 | $10.35 | $10.32 | $10.35 | $10.35 | 804 |
| 2023-06-16 | $10.39 | $10.88 | $10.35 | $10.88 | $10.88 | 401 |
| 2023-06-15 | $10.40 | $10.80 | $10.35 | $10.35 | $10.35 | 500 |
| 2023-06-14 | $10.40 | $10.80 | $10.36 | $10.48 | $10.48 | 1,100 |
| 2023-06-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-06-12 | $10.41 | $10.41 | $10.38 | $10.38 | $10.38 | 600 |
| 2023-06-09 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-06-08 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 901 |
| 2023-06-07 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1 |
| 2023-06-06 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1 |
| 2023-06-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 202 |
| 2023-06-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 200 |
| 2023-06-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2023-05-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2023-05-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-05-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 100 |
| 2023-05-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2 |
| 2023-05-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-05-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-05-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-05-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-05-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 501 |
| 2023-05-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-05-16 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 1,300 |
| 2023-05-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-05-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-05-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-05-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-05-09 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 7,452 |
| 2023-05-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 100 |
| 2023-05-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-05-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2023-05-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 101 |
| 2023-05-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-05-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-04-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 100 |
| 2023-04-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2023-04-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2023-04-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2023-04-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2023-04-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2023-04-20 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2023-04-19 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,501 |
| 2023-04-18 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1 |
| 2023-04-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1 |
| 2023-04-14 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1 |
| 2023-04-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1 |
| 2023-04-12 | $10.28 | $10.38 | $10.28 | $10.38 | $10.38 | 3,605 |
| 2023-04-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,400 |
| 2023-04-10 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-04-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 74 |
| 2023-04-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2 |
| 2023-04-04 | $10.20 | $10.75 | $10.20 | $10.26 | $10.26 | 1,960 |
| 2023-04-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 102 |
| 2023-03-31 | $10.23 | $10.23 | $10.20 | $10.21 | $10.21 | 2,602 |
| 2023-03-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 102 |
| 2023-03-29 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 2 |
| 2023-03-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 103 |
| 2023-03-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 103 |
| 2023-03-24 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 103 |
| 2023-03-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3 |
| 2023-03-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,200 |
| 2023-03-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 135 |
| 2023-03-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 139 |
| 2023-03-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 101 |
| 2023-03-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2023-03-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 242 |
| 2023-03-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-09 | $10.24 | $10.24 | $10.21 | $10.21 | $10.21 | 801 |
| 2023-03-08 | $10.24 | $10.25 | $10.14 | $10.23 | $10.23 | 1,566 |
| 2023-03-07 | $10.14 | $10.64 | $10.14 | $10.18 | $10.18 | 1,658 |
| 2023-03-06 | $10.20 | $10.20 | $10.18 | $10.19 | $10.19 | 1,001 |
| 2023-03-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2023-02-28 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 502 |
| 2023-02-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 106 |
| 2023-02-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-02-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-02-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-02-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-02-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-02-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-02-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-02-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2023-02-13 | $10.11 | $10.14 | $10.11 | $10.14 | $10.14 | 1,822 |
| 2023-02-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 101 |
| 2023-02-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 101 |
| 2023-02-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2 |
| 2023-02-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-02-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2023-02-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-02-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-02-01 | $10.25 | $10.66 | $10.15 | $10.18 | $10.18 | 1,656 |
| 2023-01-31 | $10.19 | $10.64 | $10.15 | $10.64 | $10.64 | 2,302 |
| 2023-01-30 | $10.09 | $10.49 | $10.09 | $10.15 | $10.15 | 21,652 |
| 2023-01-27 | $10.04 | $10.68 | $10.04 | $10.13 | $10.13 | 13,607 |
| 2023-01-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-01-25 | $10.15 | $10.16 | $10.09 | $10.09 | $10.09 | 12,078 |
| 2023-01-24 | $10.13 | $10.63 | $10.12 | $10.13 | $10.13 | 16,925 |
| 2023-01-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-01-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 26 |
| 2023-01-19 | $10.13 | $10.17 | $10.13 | $10.13 | $10.13 | 10,552 |
| 2023-01-18 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 375 |
| 2023-01-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-01-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-01-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-01-11 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 6,238 |
| 2023-01-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-01-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-01-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 221 |
| 2023-01-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-01-04 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 15,068 |
| 2023-01-03 | $10.02 | $10.06 | $10.01 | $10.02 | $10.02 | 6,881 |
| 2022-12-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2022-12-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 32,853 |
| 2022-12-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 106 |
| 2022-12-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 409 |
| 2022-12-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-12-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2022-12-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-12-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-12-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 102 |
| 2022-12-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-11-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-11-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2022-11-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-11-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-11-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-11-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2022-11-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-11-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-11-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-11-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2022-11-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-07 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 9,453 |
| 2022-11-04 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 892 |
| 2022-11-03 | $10.00 | $10.00 | $9.93 | $10.00 | $10.00 | 1,006 |
| 2022-11-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 102 |
| 2022-11-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-10-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-24 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 603 |
| 2022-10-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 96 |
| 2022-10-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-17 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 23,730 |
| 2022-10-14 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 5,000 |
| 2022-10-13 | $9.86 | $9.89 | $9.86 | $9.86 | $9.86 | 30,000 |
| 2022-10-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 400 |
| 2022-10-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-10-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-10-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-10-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 504 |
| 2022-09-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 101 |
| 2022-09-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-09-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 179 |
| 2022-09-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-22 | $9.94 | $9.94 | $9.87 | $9.87 | $9.87 | 4,365 |
| 2022-09-21 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 2,063 |
| 2022-09-20 | $9.95 | $9.95 | $9.87 | $9.87 | $9.87 | 265 |
| 2022-09-19 | $9.87 | $9.90 | $9.83 | $9.85 | $9.85 | 9,442 |
| 2022-09-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 143 |
| 2022-09-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2022-09-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 140 |
| 2022-09-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 23 |
| 2022-09-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4,000 |
| 2022-08-31 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 48,886 |
| 2022-08-30 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 2,163 |
| 2022-08-29 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 420 |
| 2022-08-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 48 |
| 2022-08-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 730 |
| 2022-08-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10 |
| 2022-08-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 35,897 |
| 2022-08-03 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 493 |
| 2022-08-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 52 |
| 2022-08-01 | $9.89 | $9.89 | $9.83 | $9.83 | $9.83 | 1,785 |
| 2022-07-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-07-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-07-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-12 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,000 |
| 2022-07-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 664 |
| 2022-07-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,406 |
| 2022-07-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3 |
| 2022-06-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 877 |
| 2022-06-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 518 |
| 2022-06-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6 |
| 2022-06-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 244 |
| 2022-06-14 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 1,500 |
| 2022-06-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,550 |
| 2022-06-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-06-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 157 |
| 2022-06-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2022-06-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 64 |
| 2022-06-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-25 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 812 |
| 2022-05-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-05-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-05-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-05-19 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 640 |
| 2022-05-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 133 |
| 2022-05-16 | $9.89 | $9.89 | $9.82 | $9.82 | $9.82 | 856 |
| 2022-05-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,220 |
| 2022-05-12 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 3,690 |
| 2022-05-11 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 3,395 |
| 2022-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,437 |
| 2022-05-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 643 |
| 2022-05-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2022-05-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 719 |
| 2022-05-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-04-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-27 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 7,734 |
| 2022-04-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-04-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-04-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2022-04-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 241 |
| 2022-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 18 |
| 2022-04-14 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 6,727 |
| 2022-04-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
| 2022-04-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 346 |
| 2022-04-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 831 |
| 2022-04-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4 |
| 2022-04-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-04-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
| 2022-04-05 | $10.06 | $10.07 | $10.04 | $10.07 | $10.07 | 440 |
| 2022-04-04 | $9.95 | $10.10 | $9.95 | $10.08 | $10.08 | 45,467 |
| 2022-04-01 | $9.96 | $9.98 | $9.92 | $9.95 | $9.95 | 111,974 |
| 2022-03-31 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,349 |
| 2022-03-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 171 |
| 2022-03-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 301,000 |
| 2022-03-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 17,613 |
| 2022-03-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-18 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 5,831 |
| 2022-03-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 15 |
| 2022-03-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 7 |
| 2022-03-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 167 |
| 2022-03-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,580 |
| 2022-03-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 256 |
| 2022-03-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 256 |
| 2022-03-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-03-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,823 |
| 2022-02-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-02-25 | $10.01 | $10.02 | $9.97 | $9.97 | $9.97 | 3,255 |
| 2022-02-24 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 776 |
| 2022-02-23 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 2,713 |
| 2022-02-22 | $9.99 | $9.99 | $9.90 | $9.96 | $9.96 | 452,241 |
| 2022-02-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 101 |
| 2022-02-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 543 |
| 2022-02-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 55 |
| 2022-02-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 295 |
| 2022-02-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 209 |
| 2022-02-11 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 514 |
| 2022-02-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 433 |
| 2022-02-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 32,470 |
| 2022-02-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 136 |
| 2022-02-07 | $10.02 | $10.02 | $9.94 | $9.94 | $9.94 | 893 |
| 2022-02-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 123 |
| 2022-02-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 81 |
| 2022-02-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 110 |
| 2022-02-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 7,868 |
| 2022-01-31 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,489 |
| 2022-01-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 741 |
| 2022-01-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-01-26 | $9.94 | $9.96 | $9.93 | $9.93 | $9.93 | 132,243 |
| 2022-01-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 435 |
| 2022-01-24 | $9.93 | $9.97 | $9.93 | $9.93 | $9.93 | 1,700 |
| 2022-01-21 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 76,766 |
| 2022-01-20 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 2,535 |
| 2022-01-19 | $9.97 | $10.00 | $9.96 | $9.97 | $9.97 | 21,439 |
| 2022-01-18 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 7,405 |
| 2022-01-14 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 38,677 |
| 2022-01-13 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 23,960 |
| 2022-01-12 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 74,422 |
| 2022-01-11 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 55,902 |
| 2022-01-10 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 43,905 |
| 2022-01-07 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 24,700 |
| 2022-01-06 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 804,946 |
| 2022-01-05 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 8,206 |
| 2022-01-04 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 7,800 |
| 2022-01-03 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 472 |
| 2021-12-31 | $9.99 | $10.00 | $9.97 | $9.97 | $9.97 | 7,538 |
| 2021-12-30 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 75,216 |
| 2021-12-29 | $10.00 | $10.00 | $9.95 | $9.99 | $9.99 | 439,467 |
| 2021-12-28 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 9,200 |
| 2021-12-27 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 9,293 |
| 2021-12-23 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 30,105 |
| 2021-12-22 | $9.97 | $9.98 | $9.95 | $9.95 | $9.95 | 29,836 |
| 2021-12-21 | $9.96 | $10.00 | $9.95 | $10.00 | $10.00 | 57,929 |
| 2021-12-20 | $9.97 | $10.00 | $9.95 | $9.96 | $9.96 | 222,117 |
| 2021-12-17 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 935,667 |
| 2021-12-16 | $9.99 | $10.00 | $9.96 | $9.97 | $9.97 | 10,092,830 |
FTAC Emerald Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (EMLDU) News Headlines
Recent FTAC Emerald Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (EMLDU) News
Similar Companies to FTAC Emerald Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (EMLDU) 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 | -- | -- | -- |