G&P acquisition corp - Class A (GAPA) Exchange: NYSE
Data as of Nov. 21, 2025
$10.15 ($0.00) 0.00%
G&P acquisition corp - Class A - Daily Information
Click for more stock information on G&P acquisition corp - Class A.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $10.15 |
| Previous Close | $10.15 |
| High | $10.15 |
| Low | $10.15 |
| Adjusted Open | $10.15 |
| Previous Adjusted Close | $10.15 |
| Adjusted High | $10.15 |
| Adjusted Low | $10.15 |
Invest in G&P acquisition corp - Class A (GAPA)
Historical Stock Data for G&P acquisition corp - Class A (GAPA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-11-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-11-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-11-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-11-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-11-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 17,500 |
| 2022-11-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2022-11-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 18 |
| 2022-11-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6,500 |
| 2022-11-17 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 13,519 |
| 2022-11-16 | $10.14 | $10.17 | $10.14 | $10.15 | $10.15 | 11,438 |
| 2022-11-15 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 418,285 |
| 2022-11-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 268 |
| 2022-11-11 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 26,054 |
| 2022-11-10 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 10,521 |
| 2022-11-09 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 535 |
| 2022-11-08 | $10.08 | $10.09 | $10.06 | $10.06 | $10.06 | 54,662 |
| 2022-11-07 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 3,600 |
| 2022-11-04 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 3,601 |
| 2022-11-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 830 |
| 2022-11-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 40,700 |
| 2022-11-01 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 27,040 |
| 2022-10-31 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 44,094 |
| 2022-10-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,085 |
| 2022-10-27 | $10.04 | $10.06 | $10.04 | $10.04 | $10.04 | 332,712 |
| 2022-10-26 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 90,359 |
| 2022-10-25 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 25,252 |
| 2022-10-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 20 |
| 2022-10-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 29,448 |
| 2022-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 22,714 |
| 2022-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 16,701 |
| 2022-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 531 |
| 2022-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 44 |
| 2022-10-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 45,010 |
| 2022-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 281,371 |
| 2022-10-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4 |
| 2022-10-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 141 |
| 2022-10-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 215 |
| 2022-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2022-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-05 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 27,951 |
| 2022-10-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 17 |
| 2022-10-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,404 |
| 2022-09-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 19,640 |
| 2022-09-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 474 |
| 2022-09-28 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 86,218 |
| 2022-09-27 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 474 |
| 2022-09-26 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 50,529 |
| 2022-09-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,258 |
| 2022-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,313 |
| 2022-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,924 |
| 2022-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 60 |
| 2022-09-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 54 |
| 2022-09-16 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 51,272 |
| 2022-09-15 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 1,105 |
| 2022-09-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7,730 |
| 2022-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 120 |
| 2022-09-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7,987 |
| 2022-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2022-09-07 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 6,190 |
| 2022-09-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5 |
| 2022-09-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 6 |
| 2022-09-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5 |
| 2022-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 17,118 |
| 2022-08-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20,554 |
| 2022-08-25 | $10.04 | $10.04 | $10.01 | $10.01 | $10.01 | 203 |
| 2022-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 21 |
| 2022-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8 |
| 2022-08-22 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 350 |
| 2022-08-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2022-08-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 15,691 |
| 2022-08-17 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 494 |
| 2022-08-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 24,931 |
| 2022-08-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 398 |
| 2022-08-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 101 |
| 2022-08-10 | $10.16 | $10.16 | $10.02 | $10.02 | $10.02 | 916 |
| 2022-08-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-08-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200 |
| 2022-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 523 |
| 2022-08-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 70,916 |
| 2022-08-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,410 |
| 2022-08-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 6,577 |
| 2022-08-01 | $9.91 | $9.99 | $9.91 | $9.99 | $9.99 | 1,702 |
| 2022-07-29 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 56,270 |
| 2022-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,651 |
| 2022-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 226 |
| 2022-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 111 |
| 2022-07-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 8 |
| 2022-07-22 | $9.98 | $9.99 | $9.96 | $9.99 | $9.99 | 50,319 |
| 2022-07-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 7 |
| 2022-07-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 51 |
| 2022-07-19 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 2,113 |
| 2022-07-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 115 |
| 2022-07-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 420 |
| 2022-07-14 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 4,094 |
| 2022-07-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-07-12 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 202 |
| 2022-07-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 53 |
| 2022-07-08 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 9,340 |
| 2022-07-07 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 2,400 |
| 2022-07-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 253,883 |
| 2022-07-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2022-07-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,688 |
| 2022-06-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 750 |
| 2022-06-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 620 |
| 2022-06-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 416 |
| 2022-06-27 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 8,721 |
| 2022-06-24 | $9.99 | $9.99 | $9.94 | $9.94 | $9.94 | 650 |
| 2022-06-23 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 60,542 |
| 2022-06-22 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 500 |
| 2022-06-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10,160 |
| 2022-06-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 8 |
| 2022-06-16 | $9.94 | $9.94 | $9.89 | $9.94 | $9.94 | 56,351 |
| 2022-06-15 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 57,005 |
| 2022-06-14 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 1,274 |
| 2022-06-13 | $9.97 | $9.97 | $9.93 | $9.94 | $9.94 | 3,370 |
| 2022-06-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 600 |
| 2022-06-09 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 6,999 |
| 2022-06-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,794 |
| 2022-06-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,928 |
| 2022-06-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-06-03 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 706,881 |
| 2022-06-02 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 2,043 |
| 2022-06-01 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 15,353 |
| 2022-05-31 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 172,813 |
| 2022-05-27 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 661 |
| 2022-05-26 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 58,920 |
| 2022-05-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,250 |
| 2022-05-24 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 49,854 |
| 2022-05-23 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 2,693 |
| 2022-05-20 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 301 |
| 2022-05-19 | $9.89 | $9.93 | $9.89 | $9.91 | $9.91 | 24,593 |
| 2022-05-18 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 24,374 |
| 2022-05-17 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 51,011 |
| 2022-05-16 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 950 |
| 2022-05-13 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 15,189 |
| 2022-05-12 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 27,941 |
| 2022-05-11 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 7,254 |
| 2022-05-10 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 20,647 |
| 2022-05-09 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 1,486 |
| 2022-05-06 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 27,378 |
| 2022-05-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4 |
| 2022-05-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 34 |
| 2022-05-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 40,947 |
| 2022-05-02 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 10,808 |
| 2022-04-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,565 |
| 2022-04-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 39,736 |
| 2022-04-27 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 118,990 |
| 2022-04-26 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 285,860 |
| 2022-04-25 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 8,546 |
| 2022-04-22 | $9.99 | $9.99 | $9.94 | $9.97 | $9.97 | 1,281 |
| 2022-04-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-20 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 5,447 |
| 2022-04-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 110 |
| 2022-04-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 361 |
| 2022-04-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2022-04-13 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 397 |
| 2022-04-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 322 |
| 2022-04-11 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 15,042 |
| 2022-04-08 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 500 |
| 2022-04-07 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 3,456 |
| 2022-04-06 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 33,380 |
| 2022-04-05 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 30,346 |
| 2022-04-04 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 392 |
| 2022-04-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,203 |
| 2022-03-31 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 8,627 |
| 2022-03-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 24,852 |
| 2022-03-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200,101 |
| 2022-03-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 43 |
| 2022-03-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 112 |
| 2022-03-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2022-03-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-03-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 118 |
| 2022-03-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 4,590 |
| 2022-03-16 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 5,411 |
| 2022-03-15 | $9.91 | $9.91 | $9.87 | $9.89 | $9.89 | 22,916 |
| 2022-03-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 18 |
| 2022-03-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 147 |
| 2022-03-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 670 |
| 2022-03-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 115 |
| 2022-03-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-03-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5 |
| 2022-03-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 196 |
| 2022-03-03 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,107 |
| 2022-03-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 803 |
| 2022-03-01 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 7,807 |
| 2022-02-28 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 5,652 |
| 2022-02-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,090 |
| 2022-02-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,532 |
| 2022-02-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 284 |
| 2022-02-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,932 |
| 2022-02-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 271 |
| 2022-02-17 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 657 |
| 2022-02-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-02-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 276,350 |
| 2022-02-14 | $9.88 | $9.88 | $9.86 | $9.88 | $9.88 | 720,679 |
| 2022-02-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,031 |
| 2022-02-10 | $9.89 | $9.90 | $9.87 | $9.89 | $9.89 | 19,384 |
| 2022-02-09 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 217,840 |
| 2022-02-08 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 20,205 |
| 2022-02-07 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 4,133 |
| 2022-02-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,000 |
| 2022-02-03 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 56,401 |
| 2022-02-02 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 174,210 |
| 2022-02-01 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 32,685 |
| 2022-01-31 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 6,375 |
| 2022-01-28 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 2,062 |
| 2022-01-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 11,037 |
| 2022-01-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-01-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,515 |
| 2022-01-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 105 |
| 2022-01-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2022-01-20 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 112,456 |
| 2022-01-19 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 221,299 |
| 2022-01-18 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 384 |
| 2022-01-14 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 14,156 |
| 2022-01-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10,502 |
| 2022-01-12 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 1,730 |
| 2022-01-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7 |
| 2022-01-10 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 9,893 |
| 2022-01-07 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 82,356 |
| 2022-01-06 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 7,305 |
| 2022-01-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,700 |
| 2022-01-04 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 8,534 |
| 2022-01-03 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,286 |
| 2021-12-31 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 3,867 |
| 2021-12-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 561 |
| 2021-12-29 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 2,105 |
| 2021-12-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 421 |
| 2021-12-27 | $9.80 | $9.87 | $9.80 | $9.85 | $9.85 | 8,278 |
| 2021-12-23 | $9.81 | $9.86 | $9.80 | $9.83 | $9.83 | 16,048 |
| 2021-12-22 | $9.83 | $9.85 | $9.80 | $9.81 | $9.81 | 76,570 |
| 2021-12-21 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 6,879 |
| 2021-12-20 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 946 |
| 2021-12-17 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 22,940 |
| 2021-12-16 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 25,978 |
| 2021-12-15 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 41,020 |
| 2021-12-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 6,225 |
| 2021-12-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 35 |
| 2021-12-10 | $9.84 | $9.87 | $9.79 | $9.87 | $9.87 | 70,427 |
| 2021-12-09 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 3,821 |
| 2021-12-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,161 |
| 2021-12-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-12-06 | $9.81 | $9.83 | $9.80 | $9.81 | $9.81 | 81,460 |
| 2021-12-03 | $9.88 | $9.88 | $9.83 | $9.85 | $9.85 | 17,995 |
| 2021-12-02 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 1,168 |
| 2021-12-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3,919 |
| 2021-11-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 135 |
| 2021-11-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 288 |
| 2021-11-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 476 |
| 2021-11-24 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 7,093 |
| 2021-11-23 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 13,811 |
| 2021-11-22 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 2,262 |
| 2021-11-19 | $9.88 | $9.88 | $9.85 | $9.87 | $9.87 | 1,330 |
| 2021-11-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 85 |
| 2021-11-17 | $9.85 | $9.90 | $9.85 | $9.87 | $9.87 | 22,097 |
| 2021-11-16 | $9.89 | $9.92 | $9.88 | $9.90 | $9.90 | 124,548 |
| 2021-11-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5 |
| 2021-11-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 266 |
| 2021-11-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-11-10 | $9.85 | $9.91 | $9.85 | $9.91 | $9.91 | 1,222 |
| 2021-11-09 | $9.85 | $9.91 | $9.83 | $9.91 | $9.91 | 3,120 |
| 2021-11-08 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 11,419 |
| 2021-11-05 | $9.82 | $9.90 | $9.82 | $9.88 | $9.88 | 12,518 |
| 2021-11-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 516 |
| 2021-11-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 334 |
| 2021-11-02 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 1,310 |
| 2021-11-01 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 5,607 |
| 2021-10-29 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 4,994 |
| 2021-10-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 92 |
| 2021-10-27 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 482,273 |
| 2021-10-26 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 44,318 |
| 2021-10-25 | $9.77 | $9.87 | $9.77 | $9.86 | $9.86 | 2,723 |
| 2021-10-22 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 1,721 |
| 2021-10-21 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 326,006 |
| 2021-10-20 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 3,044 |
| 2021-10-19 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 5,632 |
| 2021-10-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 45 |
| 2021-10-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,310 |
| 2021-10-14 | $9.86 | $9.86 | $9.83 | $9.86 | $9.86 | 2,163 |
| 2021-10-13 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 11,995 |
| 2021-10-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,906 |
| 2021-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 76 |
| 2021-10-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 82 |
| 2021-10-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-10-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 150 |
| 2021-10-05 | $9.77 | $9.89 | $9.77 | $9.85 | $9.85 | 1,859 |
| 2021-10-04 | $9.86 | $9.90 | $9.85 | $9.89 | $9.89 | 228,208 |
| 2021-10-01 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 1,528 |
| 2021-09-30 | $9.85 | $9.87 | $9.84 | $9.87 | $9.87 | 111,479 |
| 2021-09-29 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 19,746 |
| 2021-09-28 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 20,285 |
| 2021-09-27 | $9.74 | $9.82 | $9.74 | $9.78 | $9.78 | 301 |
| 2021-09-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 176 |
| 2021-09-23 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 591 |
| 2021-09-22 | $9.73 | $9.84 | $9.73 | $9.84 | $9.84 | 11,256 |
| 2021-09-21 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 452,833 |
| 2021-09-20 | $9.72 | $9.81 | $9.72 | $9.81 | $9.81 | 629 |
| 2021-09-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 235 |
| 2021-09-16 | $9.72 | $9.83 | $9.72 | $9.83 | $9.83 | 3,865 |
| 2021-09-15 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 50,454 |
| 2021-09-14 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 59,239 |
| 2021-09-13 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 13,312 |
| 2021-09-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 65 |
| 2021-09-09 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 11,317 |
| 2021-09-08 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 5,111 |
| 2021-09-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 59 |
| 2021-09-03 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 5,917 |
| 2021-09-02 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 15,439 |
| 2021-09-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-08-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 72 |
| 2021-08-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-08-27 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 1,932 |
| 2021-08-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 67 |
| 2021-08-25 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 1,441 |
| 2021-08-24 | $9.71 | $9.72 | $9.69 | $9.72 | $9.72 | 10,539 |
| 2021-08-23 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 4,427 |
| 2021-08-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-08-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 190 |
| 2021-08-18 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 301 |
| 2021-08-17 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 215,425 |
| 2021-08-16 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 332,641 |
| 2021-08-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 222 |
| 2021-08-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-08-11 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 468 |
| 2021-08-10 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 16,053 |
| 2021-08-09 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 6,665 |
| 2021-08-06 | $9.68 | $9.71 | $9.66 | $9.71 | $9.71 | 176,168 |
| 2021-08-05 | $9.69 | $9.70 | $9.68 | $9.69 | $9.69 | 58,229 |
| 2021-08-04 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 92,790 |
| 2021-08-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 12,921 |
| 2021-08-02 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 13,200 |
| 2021-07-30 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2 |
| 2021-07-29 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 158,271 |
| 2021-07-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 618 |
| 2021-07-27 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 1,127 |
| 2021-07-26 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 55,888 |
| 2021-07-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 200 |
| 2021-07-22 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 226,218 |
| 2021-07-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 30,002 |
| 2021-07-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 12,034 |
| 2021-07-19 | $9.74 | $9.74 | $9.71 | $9.73 | $9.73 | 22,509 |
| 2021-07-16 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 10,843 |
| 2021-07-15 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 24,014 |
| 2021-07-14 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 1,491 |
| 2021-07-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 107 |
| 2021-07-12 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 582 |
| 2021-07-09 | $9.74 | $9.74 | $9.71 | $9.72 | $9.72 | 15,183 |
| 2021-07-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 598 |
| 2021-07-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,830 |
| 2021-07-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3,605 |
| 2021-07-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 465 |
| 2021-07-01 | $9.73 | $9.73 | $9.70 | $9.71 | $9.71 | 6,456 |
| 2021-06-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-06-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 125 |
| 2021-06-28 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 79,458 |
| 2021-06-25 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 22,412 |
| 2021-06-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 306 |
| 2021-06-23 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 2,375 |
| 2021-06-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,502 |
| 2021-06-21 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 2,586 |
| 2021-06-18 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 6,101 |
| 2021-06-17 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 16,691 |
| 2021-06-16 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 20,515 |
| 2021-06-15 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 6,970 |
| 2021-06-14 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 3,583 |
| 2021-06-11 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 6,719 |
| 2021-06-10 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 2,067 |
| 2021-06-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 106 |
| 2021-06-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 6 |
| 2021-06-07 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 2,837 |
| 2021-06-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,291 |
| 2021-06-03 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 2,619 |
| 2021-06-02 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 12,393 |
| 2021-06-01 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 910 |
| 2021-05-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-05-27 | $9.72 | $9.72 | $9.66 | $9.68 | $9.68 | 40,350 |
| 2021-05-26 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 11,808 |
| 2021-05-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 920 |
| 2021-05-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2021-05-21 | $9.73 | $9.73 | $9.69 | $9.70 | $9.70 | 4,904 |
| 2021-05-20 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 2,801 |
| 2021-05-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 11 |
| 2021-05-18 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 31,463 |
| 2021-05-17 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 93,531 |
| 2021-05-14 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 27,006 |
| 2021-05-13 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 29,400 |
| 2021-05-12 | $9.66 | $9.72 | $9.66 | $9.72 | $9.72 | 2,565 |
| 2021-05-11 | $9.77 | $9.77 | $9.71 | $9.71 | $9.71 | 124,811 |
| 2021-05-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,590 |
| 2021-05-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2021-05-06 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 7,382 |
| 2021-05-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 268 |
| 2021-05-04 | $9.73 | $10.00 | $9.73 | $9.75 | $9.75 | 13,044 |
| 2021-05-03 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 200 |