Global Partner Acquisition Corp II - Class A (GPAC) Exchange: NASDAQ
Data as of Aug. 18, 2025
$9.74 ($-1.94) -16.61%
Global Partner Acquisition Corp II - Class A - Daily Information
Click for more stock information on Global Partner Acquisition Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $11.00 |
| Previous Close | $9.74 |
| High | $12.30 |
| Low | $8.91 |
| Adjusted Open | $11.00 |
| Previous Adjusted Close | $9.74 |
| Adjusted High | $12.30 |
| Adjusted Low | $8.91 |
About Global Partner Acquisition Corp II - Class A (GPAC)
Global Partner Acquisition Corp II is a blank check company formed for the purpose of entering into a merger, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses. Although the Company may pursue a business combination target in any business, industry or sector, the Company intends to focus its efforts on completing a business combination with a company in one of the following sectors: consumer; food; branded products; e-commerce and retail disruptors; and the consumerization of healthcare, as well as certain service sectors and the technology driving changes across these sectors and related industries. The Company believes that its combined team’s capabilities were demonstrated in the sourcing and completion of the GPAC I merger with Purple Innovation Inc., as well as the team’s significant work with Purple since the closing of that merger.
Invest in Global Partner Acquisition Corp II - Class A (GPAC)
Historical Stock Data for Global Partner Acquisition Corp II - Class A (GPAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | $11.00 | $12.30 | $8.91 | $9.74 | $9.74 | 13,157 |
| 2024-07-05 | $10.80 | $11.90 | $10.65 | $11.68 | $11.68 | 3,601 |
| 2024-07-03 | $11.36 | $11.36 | $11.16 | $11.16 | $11.16 | 888 |
| 2024-07-02 | $10.87 | $11.38 | $10.76 | $11.37 | $11.37 | 1,901 |
| 2024-07-01 | $10.51 | $11.08 | $9.47 | $10.97 | $10.97 | 4,421 |
| 2024-06-28 | $13.49 | $15.32 | $11.70 | $11.76 | $11.76 | 20,457 |
| 2024-06-27 | $10.73 | $10.73 | $10.01 | $10.65 | $10.65 | 1,794 |
| 2024-06-26 | $11.19 | $11.19 | $11.06 | $11.06 | $11.06 | 334 |
| 2024-06-25 | $11.20 | $11.55 | $11.11 | $11.36 | $11.36 | 1,288 |
| 2024-06-24 | $11.40 | $11.51 | $11.33 | $11.49 | $11.49 | 6,526 |
| 2024-06-21 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 30 |
| 2024-06-20 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 7 |
| 2024-06-18 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 545 |
| 2024-06-17 | $11.50 | $11.60 | $11.33 | $11.34 | $11.34 | 1,174 |
| 2024-06-14 | $11.55 | $11.55 | $11.46 | $11.46 | $11.46 | 608 |
| 2024-06-13 | $11.50 | $12.00 | $11.34 | $11.47 | $11.47 | 18,272 |
| 2024-06-12 | $11.47 | $11.65 | $11.47 | $11.65 | $11.65 | 5,959 |
| 2024-06-11 | $11.40 | $12.55 | $11.28 | $11.62 | $11.62 | 77,376 |
| 2024-06-10 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 210 |
| 2024-06-07 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2024-06-06 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 502 |
| 2024-06-05 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2024-06-04 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 7 |
| 2024-06-03 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 27 |
| 2024-05-31 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 2 |
| 2024-05-30 | $11.34 | $11.41 | $11.29 | $11.41 | $11.41 | 874 |
| 2024-05-29 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 2 |
| 2024-05-28 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 5 |
| 2024-05-24 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 841 |
| 2024-05-23 | $11.31 | $11.35 | $11.31 | $11.35 | $11.35 | 342 |
| 2024-05-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2 |
| 2024-05-21 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-05-20 | $11.21 | $11.35 | $11.21 | $11.35 | $11.35 | 288 |
| 2024-05-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 6 |
| 2024-05-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 9 |
| 2024-05-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 7 |
| 2024-05-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 120 |
| 2024-05-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 7 |
| 2024-05-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 93 |
| 2024-05-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2 |
| 2024-05-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,142 |
| 2024-05-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,120 |
| 2024-05-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,244 |
| 2024-05-03 | $11.20 | $11.23 | $11.20 | $11.23 | $11.23 | 10,898 |
| 2024-05-02 | $11.21 | $11.22 | $11.21 | $11.22 | $11.22 | 260 |
| 2024-05-01 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 118 |
| 2024-04-30 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 113 |
| 2024-04-29 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 71 |
| 2024-04-26 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 2 |
| 2024-04-25 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 11 |
| 2024-04-24 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 1 |
| 2024-04-23 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 6 |
| 2024-04-22 | $11.44 | $11.44 | $11.37 | $11.39 | $11.39 | 568 |
| 2024-04-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 8 |
| 2024-04-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 162 |
| 2024-04-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 61 |
| 2024-04-16 | $11.41 | $11.41 | $11.20 | $11.30 | $11.30 | 13,496 |
| 2024-04-15 | $11.30 | $11.30 | $11.20 | $11.21 | $11.21 | 3,039 |
| 2024-04-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,430 |
| 2024-04-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1 |
| 2024-04-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 208 |
| 2024-04-09 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 18 |
| 2024-04-08 | $11.27 | $11.27 | $11.17 | $11.17 | $11.17 | 343 |
| 2024-04-05 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 3 |
| 2024-04-04 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 16 |
| 2024-04-03 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1 |
| 2024-04-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1 |
| 2024-04-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 10 |
| 2024-03-28 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 202 |
| 2024-03-27 | $11.11 | $11.12 | $11.11 | $11.12 | $11.12 | 2,446 |
| 2024-03-26 | $11.10 | $11.10 | $11.06 | $11.07 | $11.07 | 2,496 |
| 2024-03-25 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 3 |
| 2024-03-22 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 52 |
| 2024-03-21 | $11.07 | $11.28 | $11.01 | $11.07 | $11.07 | 27,532 |
| 2024-03-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-03-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 182 |
| 2024-03-18 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 9 |
| 2024-03-15 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2024-03-14 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 178 |
| 2024-03-13 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 178 |
| 2024-03-12 | $11.51 | $11.51 | $11.36 | $11.36 | $11.36 | 269 |
| 2024-03-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 14 |
| 2024-03-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 74 |
| 2024-03-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 71 |
| 2024-03-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 346 |
| 2024-03-05 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 20 |
| 2024-03-04 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 11 |
| 2024-03-01 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 334 |
| 2024-02-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 135 |
| 2024-02-28 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 35 |
| 2024-02-27 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 29 |
| 2024-02-26 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 18 |
| 2024-02-23 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 14 |
| 2024-02-22 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 15 |
| 2024-02-21 | $11.10 | $11.19 | $11.05 | $11.07 | $11.07 | 1,409 |
| 2024-02-20 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 722 |
| 2024-02-16 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 141 |
| 2024-02-15 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 70 |
| 2024-02-14 | $11.17 | $11.19 | $11.17 | $11.19 | $11.19 | 338 |
| 2024-02-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 331 |
| 2024-02-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 44 |
| 2024-02-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 39 |
| 2024-02-08 | $11.20 | $11.20 | $11.08 | $11.08 | $11.08 | 632 |
| 2024-02-07 | $11.07 | $11.24 | $11.06 | $11.24 | $11.24 | 1,981 |
| 2024-02-06 | $11.07 | $11.07 | $11.06 | $11.06 | $11.06 | 3,539 |
| 2024-02-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 40 |
| 2024-02-02 | $11.14 | $11.26 | $11.12 | $11.12 | $11.12 | 3,629 |
| 2024-02-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 22 |
| 2024-01-31 | $11.01 | $11.04 | $11.01 | $11.04 | $11.04 | 1,001 |
| 2024-01-30 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 23 |
| 2024-01-29 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 50 |
| 2024-01-26 | $11.01 | $11.07 | $11.01 | $11.07 | $11.07 | 6,554 |
| 2024-01-25 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 49 |
| 2024-01-24 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 56 |
| 2024-01-23 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1,206 |
| 2024-01-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 87 |
| 2024-01-19 | $11.03 | $11.05 | $11.03 | $11.05 | $11.05 | 289,991 |
| 2024-01-18 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 320 |
| 2024-01-17 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 27 |
| 2024-01-16 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 123 |
| 2024-01-12 | $11.04 | $11.05 | $11.02 | $11.02 | $11.02 | 795 |
| 2024-01-11 | $11.06 | $11.10 | $11.02 | $11.02 | $11.02 | 17,334 |
| 2024-01-10 | $11.07 | $11.09 | $11.04 | $11.09 | $11.09 | 310,296 |
| 2024-01-09 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 69 |
| 2024-01-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 525 |
| 2024-01-05 | $11.11 | $11.11 | $11.09 | $11.09 | $11.09 | 104,416 |
| 2024-01-04 | $11.09 | $11.10 | $11.09 | $11.10 | $11.10 | 520,548 |
| 2024-01-03 | $11.07 | $11.11 | $11.07 | $11.10 | $11.10 | 428,452 |
| 2024-01-02 | $11.12 | $11.12 | $11.10 | $11.10 | $11.10 | 584 |
| 2023-12-29 | $11.11 | $11.12 | $11.07 | $11.07 | $11.07 | 4,090 |
| 2023-12-28 | $11.04 | $11.11 | $11.04 | $11.11 | $11.11 | 10,797 |
| 2023-12-27 | $11.09 | $11.11 | $11.06 | $11.06 | $11.06 | 7,111 |
| 2023-12-26 | $11.09 | $11.11 | $11.09 | $11.11 | $11.11 | 12,453 |
| 2023-12-22 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 42 |
| 2023-12-21 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 414 |
| 2023-12-20 | $11.10 | $11.10 | $11.05 | $11.05 | $11.05 | 1,322 |
| 2023-12-19 | $11.05 | $11.10 | $11.05 | $11.10 | $11.10 | 101,866 |
| 2023-12-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 79 |
| 2023-12-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 698 |
| 2023-12-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 100,109 |
| 2023-12-13 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 188 |
| 2023-12-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 102 |
| 2023-12-11 | $11.02 | $11.04 | $11.02 | $11.04 | $11.04 | 3,197 |
| 2023-12-08 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 695 |
| 2023-12-07 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 21 |
| 2023-12-06 | $11.02 | $11.04 | $11.02 | $11.03 | $11.03 | 5,743 |
| 2023-12-05 | $11.04 | $11.04 | $11.02 | $11.02 | $11.02 | 75,939 |
| 2023-12-04 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 25 |
| 2023-12-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 38 |
| 2023-11-30 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 16 |
| 2023-11-29 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 74 |
| 2023-11-28 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 28 |
| 2023-11-27 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 33,447 |
| 2023-11-24 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 48 |
| 2023-11-22 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 115 |
| 2023-11-21 | $11.11 | $11.11 | $11.00 | $11.03 | $11.03 | 54,272 |
| 2023-11-20 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2 |
| 2023-11-17 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1 |
| 2023-11-16 | $11.00 | $11.02 | $11.00 | $11.01 | $11.01 | 38,957 |
| 2023-11-15 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 3 |
| 2023-11-14 | $11.00 | $11.02 | $11.00 | $11.02 | $11.02 | 18,524 |
| 2023-11-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 531 |
| 2023-11-10 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 314 |
| 2023-11-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-11-08 | $11.00 | $11.00 | $10.96 | $11.00 | $11.00 | 13,757 |
| 2023-11-07 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-11-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 612 |
| 2023-11-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 2 |
| 2023-11-02 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 11 |
| 2023-11-01 | $11.00 | $11.00 | $10.96 | $10.96 | $10.96 | 51,725 |
| 2023-10-31 | $10.94 | $11.04 | $10.94 | $11.03 | $11.03 | 47,638 |
| 2023-10-30 | $10.92 | $10.94 | $10.92 | $10.94 | $10.94 | 6,161 |
| 2023-10-27 | $10.92 | $10.92 | $10.91 | $10.92 | $10.92 | 51,340 |
| 2023-10-26 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 4,143 |
| 2023-10-25 | $10.92 | $10.92 | $10.91 | $10.92 | $10.92 | 2,717 |
| 2023-10-24 | $10.92 | $10.92 | $10.91 | $10.92 | $10.92 | 68,082 |
| 2023-10-23 | $10.91 | $10.92 | $10.91 | $10.91 | $10.91 | 6,232 |
| 2023-10-20 | $10.92 | $10.92 | $10.91 | $10.92 | $10.92 | 4,149 |
| 2023-10-19 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 51 |
| 2023-10-18 | $10.92 | $10.92 | $10.91 | $10.91 | $10.91 | 1,020 |
| 2023-10-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 815 |
| 2023-10-16 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1,095 |
| 2023-10-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 9 |
| 2023-10-12 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 145 |
| 2023-10-11 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 4,451 |
| 2023-10-10 | $10.93 | $10.93 | $10.88 | $10.88 | $10.88 | 732 |
| 2023-10-09 | $10.88 | $10.89 | $10.88 | $10.88 | $10.88 | 14,811 |
| 2023-10-06 | $10.88 | $10.88 | $10.86 | $10.86 | $10.86 | 35,472 |
| 2023-10-05 | $10.84 | $10.86 | $10.84 | $10.86 | $10.86 | 20,202 |
| 2023-10-04 | $10.85 | $10.86 | $10.84 | $10.84 | $10.84 | 274,462 |
| 2023-10-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 108 |
| 2023-10-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 109 |
| 2023-09-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 27,374 |
| 2023-09-28 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 4,000 |
| 2023-09-27 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-09-26 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-09-25 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 4 |
| 2023-09-22 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 700 |
| 2023-09-21 | $10.84 | $10.84 | $10.83 | $10.83 | $10.83 | 23,293 |
| 2023-09-20 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1,287 |
| 2023-09-19 | $10.84 | $10.84 | $10.83 | $10.83 | $10.83 | 2,013 |
| 2023-09-18 | $10.82 | $10.84 | $10.82 | $10.84 | $10.84 | 21,567 |
| 2023-09-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-09-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 203 |
| 2023-09-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 107 |
| 2023-09-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 3 |
| 2023-09-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 201 |
| 2023-09-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 17 |
| 2023-09-07 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 3,016 |
| 2023-09-06 | $10.86 | $10.88 | $10.86 | $10.87 | $10.87 | 6,402 |
| 2023-09-05 | $10.83 | $10.90 | $10.83 | $10.90 | $10.90 | 12,500 |
| 2023-09-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 14 |
| 2023-08-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 201 |
| 2023-08-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 203 |
| 2023-08-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2,098 |
| 2023-08-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-08-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 17,108 |
| 2023-08-24 | $10.83 | $10.84 | $10.83 | $10.84 | $10.84 | 2,271 |
| 2023-08-23 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 104 |
| 2023-08-22 | $10.84 | $10.84 | $10.82 | $10.82 | $10.82 | 2,119 |
| 2023-08-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 10 |
| 2023-08-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-17 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2023-08-16 | $10.83 | $11.21 | $10.83 | $10.83 | $10.83 | 30,129 |
| 2023-08-15 | $10.83 | $10.83 | $10.82 | $10.83 | $10.83 | 8,403 |
| 2023-08-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 6,769 |
| 2023-08-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2 |
| 2023-08-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 272 |
| 2023-08-09 | $10.81 | $10.81 | $10.80 | $10.81 | $10.81 | 2,448 |
| 2023-08-08 | $10.80 | $10.82 | $10.79 | $10.79 | $10.79 | 4,916 |
| 2023-08-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-08-04 | $10.84 | $10.84 | $10.75 | $10.80 | $10.80 | 45,315 |
| 2023-08-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 100 |
| 2023-08-02 | $10.73 | $10.76 | $10.73 | $10.74 | $10.74 | 2,245 |
| 2023-08-01 | $10.78 | $10.78 | $10.74 | $10.74 | $10.74 | 702 |
| 2023-07-31 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1,455 |
| 2023-07-28 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1 |
| 2023-07-27 | $10.73 | $10.80 | $10.73 | $10.73 | $10.73 | 10,722 |
| 2023-07-26 | $10.80 | $10.85 | $10.79 | $10.80 | $10.80 | 13,435 |
| 2023-07-25 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 102 |
| 2023-07-24 | $10.75 | $10.75 | $10.71 | $10.71 | $10.71 | 4,622 |
| 2023-07-21 | $10.72 | $10.72 | $10.71 | $10.71 | $10.71 | 15,101 |
| 2023-07-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 14,005 |
| 2023-07-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 4 |
| 2023-07-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 25 |
| 2023-07-17 | $10.68 | $10.68 | $10.65 | $10.65 | $10.65 | 5,204 |
| 2023-07-14 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 105 |
| 2023-07-13 | $10.66 | $10.68 | $10.66 | $10.68 | $10.68 | 889 |
| 2023-07-12 | $10.64 | $10.68 | $10.64 | $10.68 | $10.68 | 880 |
| 2023-07-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 107 |
| 2023-07-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 100 |
| 2023-07-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 101 |
| 2023-07-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 9,120 |
| 2023-07-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 103 |
| 2023-07-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 104 |
| 2023-06-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 3 |
| 2023-06-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-06-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-06-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-06-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 5 |
| 2023-06-23 | $10.57 | $10.60 | $10.57 | $10.60 | $10.60 | 19,195 |
| 2023-06-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1 |
| 2023-06-21 | $10.60 | $10.60 | $10.58 | $10.58 | $10.58 | 131,501 |
| 2023-06-20 | $10.54 | $10.60 | $10.52 | $10.52 | $10.52 | 55,095 |
| 2023-06-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 593 |
| 2023-06-15 | $10.52 | $10.56 | $10.52 | $10.56 | $10.56 | 705 |
| 2023-06-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 100 |
| 2023-06-13 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 217 |
| 2023-06-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 1,402 |
| 2023-06-09 | $10.58 | $10.58 | $10.57 | $10.58 | $10.58 | 494 |
| 2023-06-08 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-07 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 24 |
| 2023-06-06 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 473 |
| 2023-06-05 | $10.54 | $10.56 | $10.54 | $10.54 | $10.54 | 26,379 |
| 2023-06-02 | $10.54 | $10.54 | $10.53 | $10.54 | $10.54 | 3,105 |
| 2023-06-01 | $10.55 | $10.55 | $10.52 | $10.55 | $10.55 | 490 |
| 2023-05-31 | $10.51 | $10.53 | $10.51 | $10.52 | $10.52 | 8,114 |
| 2023-05-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 7 |
| 2023-05-26 | $10.51 | $10.51 | $10.50 | $10.51 | $10.51 | 1,909 |
| 2023-05-25 | $10.51 | $10.52 | $10.51 | $10.52 | $10.52 | 2,378 |
| 2023-05-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1,205 |
| 2023-05-23 | $10.52 | $10.54 | $10.52 | $10.52 | $10.52 | 684 |
| 2023-05-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4,718 |
| 2023-05-19 | $10.52 | $10.52 | $10.50 | $10.50 | $10.50 | 810 |
| 2023-05-18 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 101 |
| 2023-05-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 139 |
| 2023-05-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 101 |
| 2023-05-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 101 |
| 2023-05-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 101 |
| 2023-05-11 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 101 |
| 2023-05-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1 |
| 2023-05-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 7 |
| 2023-05-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2 |
| 2023-05-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2 |
| 2023-05-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2 |
| 2023-05-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 189 |
| 2023-05-02 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 197 |
| 2023-05-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 2 |
| 2023-04-28 | $10.47 | $10.49 | $10.47 | $10.49 | $10.49 | 886 |
| 2023-04-27 | $10.50 | $10.52 | $10.45 | $10.45 | $10.45 | 15,807 |
| 2023-04-26 | $10.52 | $10.52 | $10.42 | $10.42 | $10.42 | 3,743 |
| 2023-04-25 | $10.41 | $10.41 | $10.40 | $10.41 | $10.41 | 43,418 |
| 2023-04-24 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-04-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 5,024 |
| 2023-04-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-04-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 4 |
| 2023-04-18 | $10.50 | $10.50 | $10.36 | $10.45 | $10.45 | 2,405 |
| 2023-04-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2023-04-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2023-04-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 13 |
| 2023-04-12 | $10.34 | $10.37 | $10.34 | $10.35 | $10.35 | 261,212 |
| 2023-04-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 33,242 |
| 2023-04-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 108 |
| 2023-04-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 101 |
| 2023-04-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 102 |
| 2023-04-04 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1 |
| 2023-04-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 32 |
| 2023-03-31 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1 |
| 2023-03-30 | $10.34 | $10.38 | $10.34 | $10.38 | $10.38 | 600 |
| 2023-03-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-03-28 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 1,857 |
| 2023-03-27 | $10.32 | $10.39 | $10.32 | $10.33 | $10.33 | 11,564 |
| 2023-03-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1 |
| 2023-03-23 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1 |
| 2023-03-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2 |
| 2023-03-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 3,130 |
| 2023-03-20 | $10.36 | $10.36 | $10.31 | $10.36 | $10.36 | 9,273 |
| 2023-03-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 4 |
| 2023-03-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2 |
| 2023-03-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-13 | $10.33 | $10.34 | $10.32 | $10.32 | $10.32 | 3,328 |
| 2023-03-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 5 |
| 2023-03-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2023-03-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 57 |
| 2023-03-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3 |
| 2023-03-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 334 |
| 2023-03-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3 |
| 2023-03-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 115 |
| 2023-03-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 371 |
| 2023-02-28 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 242 |
| 2023-02-27 | $10.40 | $10.80 | $10.30 | $10.30 | $10.30 | 2,740 |
| 2023-02-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2023-02-23 | $10.30 | $10.41 | $10.30 | $10.30 | $10.30 | 9,313 |
| 2023-02-22 | $10.30 | $10.34 | $10.30 | $10.31 | $10.31 | 2,304 |
| 2023-02-21 | $10.58 | $10.85 | $10.34 | $10.35 | $10.35 | 2,275 |
| 2023-02-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 99 |
| 2023-02-16 | $10.34 | $10.59 | $10.27 | $10.35 | $10.35 | 26,101 |
| 2023-02-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 728 |
| 2023-02-14 | $10.29 | $10.32 | $10.28 | $10.32 | $10.32 | 11,472 |
| 2023-02-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 216 |
| 2023-02-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 9 |
| 2023-02-09 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 534 |
| 2023-02-08 | $10.80 | $10.80 | $10.32 | $10.33 | $10.33 | 6,236 |
| 2023-02-07 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 5,236 |
| 2023-02-06 | $10.30 | $10.30 | $10.25 | $10.30 | $10.30 | 58,463 |
| 2023-02-03 | $10.26 | $10.29 | $10.24 | $10.29 | $10.29 | 55,789 |
| 2023-02-02 | $10.24 | $10.30 | $10.24 | $10.30 | $10.30 | 14,040 |
| 2023-02-01 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 2,947 |
| 2023-01-31 | $10.23 | $10.26 | $10.22 | $10.24 | $10.24 | 7,419 |
| 2023-01-30 | $10.45 | $10.53 | $10.22 | $10.22 | $10.22 | 16,804 |
| 2023-01-27 | $10.24 | $10.24 | $10.22 | $10.23 | $10.23 | 8,442 |
| 2023-01-26 | $10.38 | $10.38 | $10.22 | $10.22 | $10.22 | 6,949 |
| 2023-01-25 | $10.23 | $10.40 | $10.21 | $10.23 | $10.23 | 32,139 |
| 2023-01-24 | $10.30 | $10.30 | $10.22 | $10.23 | $10.23 | 2,845 |
| 2023-01-23 | $10.38 | $10.58 | $10.21 | $10.22 | $10.22 | 2,693 |
| 2023-01-20 | $10.39 | $10.39 | $10.21 | $10.21 | $10.21 | 67,457 |
| 2023-01-19 | $10.21 | $10.65 | $10.20 | $10.20 | $10.20 | 108,336 |
| 2023-01-18 | $10.20 | $10.26 | $10.17 | $10.26 | $10.26 | 28,051 |
| 2023-01-17 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 800 |
| 2023-01-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 400 |
| 2023-01-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 26 |
| 2023-01-11 | $10.17 | $10.21 | $10.17 | $10.18 | $10.18 | 27,825 |
| 2023-01-10 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 139,122 |
| 2023-01-09 | $10.16 | $10.16 | $10.14 | $10.16 | $10.16 | 185,121 |
| 2023-01-06 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 38,653 |
| 2023-01-05 | $10.14 | $10.65 | $10.14 | $10.16 | $10.16 | 730,707 |
| 2023-01-04 | $10.11 | $10.14 | $10.11 | $10.14 | $10.14 | 33,395 |
| 2023-01-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 15,518 |
| 2022-12-30 | $10.11 | $10.13 | $10.11 | $10.11 | $10.11 | 16,774 |
| 2022-12-29 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 231,040 |
| 2022-12-28 | $10.10 | $10.12 | $10.10 | $10.11 | $10.11 | 16,910 |
| 2022-12-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 293 |
| 2022-12-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 3,994 |
| 2022-12-22 | $10.09 | $10.10 | $10.08 | $10.08 | $10.08 | 4,108 |
| 2022-12-21 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 20,823 |
| 2022-12-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 9,368 |
| 2022-12-19 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 21,023 |
| 2022-12-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 10 |
| 2022-12-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 30,301 |
| 2022-12-14 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 13,402 |
| 2022-12-13 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 38,900 |
| 2022-12-12 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 10,630 |
| 2022-12-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,418 |
| 2022-12-08 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 94,176 |
| 2022-12-07 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 67,730 |
| 2022-12-06 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 7,848 |
| 2022-12-05 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 3,632 |
| 2022-12-02 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 2,792 |
| 2022-12-01 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 3,900 |
| 2022-11-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,258 |
| 2022-11-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-11-28 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 3,800 |
| 2022-11-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 10 |
| 2022-11-23 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 302 |
| 2022-11-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4,177 |
| 2022-11-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 107 |
| 2022-11-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 162 |
| 2022-11-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 40 |
| 2022-11-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 12,193 |
| 2022-11-14 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 19,195 |
| 2022-11-11 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 148,850 |
| 2022-11-10 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 563,900 |
| 2022-11-09 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 45,175 |
| 2022-11-08 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 45,612 |
| 2022-11-07 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 44,874 |
| 2022-11-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 33,001 |
| 2022-11-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 33,302 |
| 2022-11-02 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 246,032 |
| 2022-11-01 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 38,337 |
| 2022-10-31 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 31,346 |
| 2022-10-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 30,100 |
| 2022-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,000 |
| 2022-10-26 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 302,148 |
| 2022-10-25 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 258,154 |
| 2022-10-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 213 |
| 2022-10-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 34,065 |
| 2022-10-20 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 6,979 |
| 2022-10-19 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 27,314 |
| 2022-10-18 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 85,248 |
| 2022-10-17 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 1,170,792 |
| 2022-10-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 16,900 |
| 2022-10-13 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 71,333 |
| 2022-10-12 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 919,713 |
| 2022-10-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,225 |
| 2022-10-10 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 605 |
| 2022-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 550 |
| 2022-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 154 |
| 2022-10-05 | $9.96 | $9.98 | $9.95 | $9.97 | $9.97 | 258,002 |
| 2022-10-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 352 |
| 2022-10-03 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 24,602 |
| 2022-09-30 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 63,937 |
| 2022-09-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 17,975 |
| 2022-09-28 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 60,603 |
| 2022-09-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-09-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 103,254 |
| 2022-09-22 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 718 |
| 2022-09-21 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 26,163 |
| 2022-09-20 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 67,797 |
| 2022-09-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 65,205 |
| 2022-09-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,002 |
| 2022-09-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 55,350 |
| 2022-09-14 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 493,551 |
| 2022-09-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-09-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,000 |
| 2022-09-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,462 |
| 2022-09-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,123 |
| 2022-09-07 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 88,421 |
| 2022-09-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 30,614 |
| 2022-09-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 350 |
| 2022-09-01 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 113,777 |
| 2022-08-31 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 37,325 |
| 2022-08-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 9,797 |
| 2022-08-29 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 602,749 |
| 2022-08-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 60,198 |
| 2022-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,438 |
| 2022-08-23 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 8,842 |
| 2022-08-22 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 41,799 |
| 2022-08-19 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 301,702 |
| 2022-08-18 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 699,896 |
| 2022-08-17 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 615,001 |
| 2022-08-16 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 120,635 |
| 2022-08-15 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2,502 |
| 2022-08-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 611,934 |
| 2022-08-10 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 7,863 |
| 2022-08-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 28,676 |
| 2022-08-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,371 |
| 2022-08-05 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 20,707 |
| 2022-08-04 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 43,134 |
| 2022-08-03 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 13,002 |
| 2022-08-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 9,248 |
| 2022-08-01 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 414,000 |
| 2022-07-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,093 |
| 2022-07-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,289 |
| 2022-07-27 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 5,018 |
| 2022-07-26 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 838 |
| 2022-07-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,712 |
| 2022-07-22 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 9,804 |
| 2022-07-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 492 |
| 2022-07-20 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 9,596 |
| 2022-07-19 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 9,482 |
| 2022-07-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 390 |
| 2022-07-15 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 744 |
| 2022-07-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 914 |
| 2022-07-13 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 20,310 |
| 2022-07-12 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 27,926 |
| 2022-07-11 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 419,227 |
| 2022-07-08 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 3,647 |
| 2022-07-07 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 267,424 |
| 2022-07-06 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 114,646 |
| 2022-07-05 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 395,923 |
| 2022-07-01 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 88,203 |
| 2022-06-30 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 26,543 |
| 2022-06-29 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 803,734 |
| 2022-06-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 78 |
| 2022-06-27 | $9.85 | $9.86 | $9.83 | $9.83 | $9.83 | 147,893 |
| 2022-06-24 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 58,531 |
| 2022-06-23 | $9.83 | $9.85 | $9.81 | $9.81 | $9.81 | 106,138 |
| 2022-06-22 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 44,351 |
| 2022-06-21 | $9.85 | $9.85 | $9.81 | $9.83 | $9.83 | 8,146 |
| 2022-06-17 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 4,536 |
| 2022-06-16 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 4,224 |
| 2022-06-15 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 93,202 |
| 2022-06-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9,678 |
| 2022-06-13 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 15,024 |
| 2022-06-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 11,648 |
| 2022-06-09 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 7,730 |
| 2022-06-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,825 |
| 2022-06-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 54,934 |
| 2022-06-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 350 |
| 2022-06-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7 |
| 2022-06-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,475 |
| 2022-06-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6,220 |
| 2022-05-31 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 3,976 |
| 2022-05-27 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 324,375 |
| 2022-05-26 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 2,799 |
| 2022-05-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 21,062 |
| 2022-05-24 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 14,967 |
| 2022-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7,332 |
| 2022-05-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 17,587 |
| 2022-05-19 | $9.85 | $9.85 | $9.79 | $9.79 | $9.79 | 5,059 |
| 2022-05-18 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 123,987 |
| 2022-05-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3,906 |
| 2022-05-16 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 6,431 |
| 2022-05-13 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 3,518 |
| 2022-05-12 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 29,193 |
| 2022-05-11 | $9.82 | $9.83 | $9.79 | $9.79 | $9.79 | 269,980 |
| 2022-05-10 | $9.82 | $9.84 | $9.81 | $9.83 | $9.83 | 120,270 |
| 2022-05-09 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 14,927 |
| 2022-05-06 | $9.85 | $9.89 | $9.84 | $9.84 | $9.84 | 18,599 |
| 2022-05-05 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 234,096 |
| 2022-05-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,639 |
| 2022-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 83 |
| 2022-05-02 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 8,623 |
| 2022-04-29 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 12,208 |
| 2022-04-28 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 7,101 |
| 2022-04-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 140,580 |
| 2022-04-26 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 129,803 |
| 2022-04-25 | $9.87 | $9.91 | $9.84 | $9.84 | $9.84 | 48,880 |
| 2022-04-22 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 311 |
| 2022-04-21 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 147,872 |
| 2022-04-20 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 80,377 |
| 2022-04-19 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 104,142 |
| 2022-04-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 102 |
| 2022-04-14 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 1,456 |
| 2022-04-13 | $9.89 | $9.89 | $9.81 | $9.84 | $9.84 | 100,176 |
| 2022-04-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 187 |
| 2022-04-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 27 |
| 2022-04-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-07 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 200,785 |
| 2022-04-06 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 3,900 |
| 2022-04-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,856 |
| 2022-04-04 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 1,282 |
| 2022-04-01 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 50,222 |
| 2022-03-31 | $9.82 | $9.83 | $9.80 | $9.83 | $9.83 | 6,459 |
| 2022-03-30 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 21,654 |
| 2022-03-29 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 55,263 |
| 2022-03-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 628 |
| 2022-03-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,604 |
| 2022-03-24 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 468 |
| 2022-03-23 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 27,290 |
| 2022-03-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 829 |
| 2022-03-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 14,709 |
| 2022-03-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-03-17 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 71,206 |
| 2022-03-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 74,314 |
| 2022-03-15 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 52,082 |
| 2022-03-14 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 111,425 |
| 2022-03-11 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 171,917 |
| 2022-03-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 485 |
| 2022-03-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 6,520 |
| 2022-03-08 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 28,334 |
| 2022-03-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10,081 |
| 2022-03-04 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 11,501 |
| 2022-03-03 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 12,663 |
| 2022-03-02 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 5,507 |
| 2022-03-01 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 27,038 |
| 2022-02-28 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 32,656 |
| 2022-02-25 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 61,381 |
| 2022-02-24 | $9.75 | $9.76 | $9.74 | $9.74 | $9.74 | 60,844 |
| 2022-02-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,002 |
| 2022-02-22 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 32,468 |
| 2022-02-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 19 |
| 2022-02-17 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 150,107 |
| 2022-02-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 12,172 |
| 2022-02-15 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 4,468 |
| 2022-02-14 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 19,131 |
| 2022-02-11 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 2,880 |
| 2022-02-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 7 |
| 2022-02-09 | $9.73 | $9.77 | $9.73 | $9.73 | $9.73 | 16,939 |
| 2022-02-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 20,045 |
| 2022-02-07 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 40,443 |
| 2022-02-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25,320 |
| 2022-02-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,465 |
| 2022-02-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 142 |
| 2022-02-01 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 19,194 |
| 2022-01-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 836 |
| 2022-01-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 567 |
| 2022-01-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 301 |
| 2022-01-26 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 5,260 |
| 2022-01-25 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 7,606 |
| 2022-01-24 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 1,210 |
| 2022-01-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 400 |
| 2022-01-20 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 7,101 |
| 2022-01-19 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 16,377 |
| 2022-01-18 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 57,358 |
| 2022-01-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 907 |
| 2022-01-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,726 |
| 2022-01-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,725 |
| 2022-01-11 | $9.75 | $9.76 | $9.74 | $9.74 | $9.74 | 209,739 |
| 2022-01-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,923 |
| 2022-01-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100,585 |
| 2022-01-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 695 |
| 2022-01-05 | $9.74 | $9.75 | $9.71 | $9.75 | $9.75 | 21,020 |
| 2022-01-04 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 7,794 |
| 2022-01-03 | $9.72 | $9.76 | $9.71 | $9.71 | $9.71 | 98,625 |
| 2021-12-31 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 11,985 |
| 2021-12-30 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 6,276 |
| 2021-12-29 | $9.70 | $9.74 | $9.70 | $9.71 | $9.71 | 118,625 |
| 2021-12-28 | $9.71 | $9.74 | $9.69 | $9.69 | $9.69 | 89,442 |
| 2021-12-27 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 138,421 |
| 2021-12-23 | $9.70 | $9.72 | $9.69 | $9.69 | $9.69 | 28,965 |
| 2021-12-22 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 140,728 |
| 2021-12-21 | $9.70 | $9.73 | $9.69 | $9.70 | $9.70 | 78,016 |
| 2021-12-20 | $9.72 | $9.72 | $9.69 | $9.70 | $9.70 | 55,746 |
| 2021-12-17 | $9.71 | $9.72 | $9.69 | $9.70 | $9.70 | 50,419 |
| 2021-12-16 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 5,138 |
| 2021-12-15 | $9.71 | $9.74 | $9.70 | $9.71 | $9.71 | 7,587 |
| 2021-12-14 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 17,673 |
| 2021-12-13 | $9.72 | $9.76 | $9.72 | $9.72 | $9.72 | 13,904 |
| 2021-12-10 | $9.72 | $9.77 | $9.72 | $9.76 | $9.76 | 15,856 |
| 2021-12-09 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 11,139 |
| 2021-12-08 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 116,852 |
| 2021-12-07 | $9.77 | $9.77 | $9.71 | $9.71 | $9.71 | 79,489 |
| 2021-12-06 | $9.77 | $9.83 | $9.75 | $9.75 | $9.75 | 98,234 |
| 2021-12-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 107 |
| 2021-12-02 | $9.76 | $9.82 | $9.74 | $9.80 | $9.80 | 44,755 |
| 2021-12-01 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 74,198 |
| 2021-11-30 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 57,335 |
| 2021-11-29 | $9.77 | $9.79 | $9.74 | $9.76 | $9.76 | 203,951 |
| 2021-11-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4,180 |
| 2021-11-24 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 12,706 |
| 2021-11-23 | $9.77 | $9.79 | $9.74 | $9.74 | $9.74 | 70,302 |
| 2021-11-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 39 |
| 2021-11-19 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 3,460 |
| 2021-11-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,946 |
| 2021-11-17 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 24,739 |
| 2021-11-16 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 18,140 |
| 2021-11-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 898 |
| 2021-11-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 159 |
| 2021-11-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 227 |
| 2021-11-10 | $9.73 | $9.81 | $9.73 | $9.77 | $9.77 | 1,231 |
| 2021-11-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 50,080 |
| 2021-11-08 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 7,728 |
| 2021-11-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 15 |
| 2021-11-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-11-03 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 2,003 |
| 2021-11-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,819 |
| 2021-11-01 | $9.71 | $9.78 | $9.71 | $9.76 | $9.76 | 20,498 |
| 2021-10-29 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 42,588 |
| 2021-10-28 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 94,832 |
| 2021-10-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 44 |
| 2021-10-26 | $9.83 | $9.83 | $9.75 | $9.75 | $9.75 | 20,184 |
| 2021-10-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 95 |
| 2021-10-22 | $9.79 | $9.79 | $9.75 | $9.78 | $9.78 | 6,264 |
| 2021-10-21 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 68,416 |
| 2021-10-20 | $9.76 | $9.81 | $9.76 | $9.78 | $9.78 | 8,113 |
| 2021-10-19 | $9.76 | $9.77 | $9.74 | $9.76 | $9.76 | 32,288 |
| 2021-10-18 | $9.71 | $9.79 | $9.71 | $9.79 | $9.79 | 255,444 |
| 2021-10-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 175 |
| 2021-10-14 | $9.73 | $9.78 | $9.73 | $9.76 | $9.76 | 39,506 |
| 2021-10-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5 |
| 2021-10-12 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 340 |
| 2021-10-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 300 |
| 2021-10-08 | $9.74 | $9.80 | $9.74 | $9.74 | $9.74 | 8,954 |
| 2021-10-07 | $9.78 | $9.84 | $9.77 | $9.80 | $9.80 | 313,946 |
| 2021-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-10-05 | $9.72 | $9.80 | $9.71 | $9.80 | $9.80 | 9,750 |
| 2021-10-04 | $9.72 | $9.80 | $9.72 | $9.72 | $9.72 | 42,077 |
| 2021-10-01 | $9.74 | $9.80 | $9.72 | $9.80 | $9.80 | 28,517 |
| 2021-09-30 | $9.72 | $9.77 | $9.70 | $9.70 | $9.70 | 19,411 |
| 2021-09-29 | $9.72 | $9.77 | $9.72 | $9.75 | $9.75 | 5,300 |
| 2021-09-28 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 225,392 |
| 2021-09-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 17 |
| 2021-09-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 13 |
| 2021-09-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 96 |
| 2021-09-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 152,999 |
| 2021-09-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 413 |
| 2021-09-20 | $9.70 | $9.76 | $9.65 | $9.70 | $9.70 | 24,226 |
| 2021-09-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3 |
| 2021-09-16 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 23,459 |
| 2021-09-15 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 1,290 |
| 2021-09-14 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 577 |
| 2021-09-13 | $9.74 | $9.77 | $9.68 | $9.76 | $9.76 | 24,554 |
| 2021-09-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 103 |
| 2021-09-09 | $9.71 | $9.76 | $9.71 | $9.75 | $9.75 | 2,085 |
| 2021-09-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-09-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 49 |
| 2021-09-03 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 3,432 |
| 2021-09-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,197 |
| 2021-09-01 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 2,376 |
| 2021-08-31 | $9.70 | $9.75 | $9.67 | $9.75 | $9.75 | 221,008 |
| 2021-08-30 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 761 |
| 2021-08-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2 |
| 2021-08-26 | $9.66 | $9.73 | $9.65 | $9.65 | $9.65 | 5,517 |
| 2021-08-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 760,394 |
| 2021-08-24 | $9.66 | $9.70 | $9.62 | $9.66 | $9.66 | 23,009 |
| 2021-08-23 | $9.69 | $9.70 | $9.66 | $9.66 | $9.66 | 2,362 |
| 2021-08-20 | $9.74 | $9.75 | $9.58 | $9.58 | $9.58 | 53,788 |
| 2021-08-19 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 246,098 |
| 2021-08-18 | $9.72 | $9.74 | $9.65 | $9.65 | $9.65 | 2,936 |
| 2021-08-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2021-08-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 174 |
| 2021-08-13 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 1,900 |
| 2021-08-12 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 1,560 |
| 2021-08-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 34 |
| 2021-08-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-08-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2021-08-06 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 2,243 |
| 2021-08-05 | $9.70 | $9.75 | $9.67 | $9.75 | $9.75 | 8,924 |
| 2021-08-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2021-08-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2021-08-02 | $9.75 | $9.76 | $9.69 | $9.76 | $9.76 | 7,593 |
| 2021-07-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-07-29 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 252,181 |
| 2021-07-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 11 |
| 2021-07-27 | $9.70 | $9.76 | $9.70 | $9.76 | $9.76 | 14,722 |
| 2021-07-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 215 |
| 2021-07-23 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 128,816 |
| 2021-07-22 | $9.70 | $9.71 | $9.68 | $9.70 | $9.70 | 4,998 |
| 2021-07-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 219 |
| 2021-07-20 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 9,099 |
| 2021-07-19 | $9.70 | $9.75 | $9.68 | $9.68 | $9.68 | 11,407 |
| 2021-07-16 | $9.67 | $9.72 | $9.67 | $9.69 | $9.69 | 7,049 |
| 2021-07-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,302 |
| 2021-07-14 | $9.72 | $9.76 | $9.68 | $9.72 | $9.72 | 3,136 |
| 2021-07-13 | $9.72 | $9.77 | $9.68 | $9.77 | $9.77 | 31,033 |
| 2021-07-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 782 |
| 2021-07-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-07-08 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 1,202 |
| 2021-07-07 | $9.72 | $9.75 | $9.68 | $9.75 | $9.75 | 7,540 |
| 2021-07-06 | $9.72 | $9.79 | $9.71 | $9.75 | $9.75 | 4,823 |
| 2021-07-02 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 1,843 |
| 2021-07-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 8,534 |
| 2021-06-30 | $9.75 | $9.76 | $9.70 | $9.76 | $9.76 | 5,711 |
| 2021-06-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 53 |
| 2021-06-28 | $9.73 | $9.77 | $9.72 | $9.72 | $9.72 | 2,895 |
| 2021-06-25 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 5,039 |
| 2021-06-24 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 4,016 |
| 2021-06-23 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 408 |
| 2021-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 52 |
| 2021-06-21 | $9.77 | $9.79 | $9.75 | $9.79 | $9.79 | 1,928 |
| 2021-06-18 | $9.78 | $9.79 | $9.72 | $9.77 | $9.77 | 1,824 |
| 2021-06-17 | $9.74 | $9.80 | $9.73 | $9.80 | $9.80 | 14,396 |
| 2021-06-16 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 13,586 |
| 2021-06-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-06-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 8 |
| 2021-06-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 133 |
| 2021-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-06-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 181 |
| 2021-06-08 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 1,319 |
| 2021-06-07 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 2,100 |
| 2021-06-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-06-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,162 |
| 2021-06-02 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 1,245 |
| 2021-06-01 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 3,137 |
| 2021-05-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 108 |
| 2021-05-27 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 6,641 |
| 2021-05-26 | $9.78 | $9.79 | $9.69 | $9.78 | $9.78 | 4,530 |
| 2021-05-25 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 71,196 |
| 2021-05-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2021-05-21 | $9.79 | $9.79 | $9.70 | $9.72 | $9.72 | 33,253 |
| 2021-05-20 | $9.72 | $9.75 | $9.66 | $9.75 | $9.75 | 32,420 |
| 2021-05-19 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 20,659 |
| 2021-05-18 | $9.75 | $9.78 | $9.65 | $9.72 | $9.72 | 92,901 |
| 2021-05-17 | $9.72 | $9.79 | $9.70 | $9.71 | $9.71 | 12,557 |
| 2021-05-14 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 1,098 |
| 2021-05-13 | $9.73 | $9.80 | $9.73 | $9.75 | $9.75 | 1,458 |
| 2021-05-12 | $9.76 | $9.85 | $9.74 | $9.85 | $9.85 | 15,166 |
| 2021-05-11 | $9.74 | $9.87 | $9.74 | $9.87 | $9.87 | 18,236 |
| 2021-05-10 | $9.75 | $9.93 | $9.74 | $9.83 | $9.83 | 7,846 |
| 2021-05-07 | $9.94 | $9.94 | $9.83 | $9.88 | $9.88 | 2,605 |
| 2021-05-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10 |
| 2021-05-05 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 43,218 |
| 2021-05-04 | $9.89 | $9.98 | $9.81 | $9.95 | $9.95 | 8,676 |
| 2021-05-03 | $9.79 | $9.90 | $9.77 | $9.90 | $9.90 | 190,019 |
| 2021-04-30 | $9.88 | $9.88 | $9.78 | $9.78 | $9.78 | 40,076 |
| 2021-04-29 | $9.83 | $9.90 | $9.81 | $9.90 | $9.90 | 26,284 |
| 2021-04-28 | $9.81 | $9.90 | $9.81 | $9.86 | $9.86 | 89,011 |
| 2021-04-27 | $9.82 | $9.82 | $9.75 | $9.81 | $9.81 | 226,540 |
| 2021-04-26 | $9.85 | $9.85 | $9.80 | $9.82 | $9.82 | 6,640 |
| 2021-04-23 | $9.80 | $9.85 | $9.75 | $9.85 | $9.85 | 112,088 |
| 2021-04-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 12 |
| 2021-04-21 | $9.85 | $9.87 | $9.77 | $9.82 | $9.82 | 12,715 |
| 2021-04-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 14,507 |
| 2021-04-19 | $9.84 | $9.93 | $9.82 | $9.90 | $9.90 | 9,345 |
| 2021-04-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 20 |
| 2021-04-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 202 |
| 2021-04-14 | $9.85 | $9.97 | $9.85 | $9.95 | $9.95 | 173,758 |
| 2021-04-13 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 1,957 |
| 2021-04-12 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 25,032 |
| 2021-04-09 | $9.90 | $9.90 | $9.82 | $9.84 | $9.84 | 17,433 |
| 2021-04-08 | $9.82 | $9.96 | $9.82 | $9.96 | $9.96 | 1,268 |
| 2021-04-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 16,465 |
| 2021-04-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3 |
| 2021-04-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2021-04-01 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 9,334 |
| 2021-03-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,124 |
| 2021-03-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 30 |
| 2021-03-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 60 |
| 2021-03-26 | $9.72 | $9.72 | $9.63 | $9.69 | $9.69 | 39,507 |
| 2021-03-25 | $9.66 | $9.74 | $9.66 | $9.71 | $9.71 | 4,431 |
| 2021-03-24 | $9.66 | $9.70 | $9.61 | $9.62 | $9.62 | 73,893 |
| 2021-03-23 | $9.73 | $9.73 | $9.65 | $9.66 | $9.66 | 49,764 |
| 2021-03-22 | $9.80 | $9.82 | $9.75 | $9.75 | $9.75 | 74,060 |
| 2021-03-19 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 5,198 |
| 2021-03-18 | $9.89 | $9.89 | $9.80 | $9.80 | $9.80 | 71,060 |
| 2021-03-17 | $9.81 | $9.82 | $9.79 | $9.81 | $9.81 | 5,370 |
| 2021-03-16 | $9.82 | $9.94 | $9.82 | $9.94 | $9.94 | 2,494 |
| 2021-03-15 | $9.83 | $9.85 | $9.80 | $9.80 | $9.80 | 11,609 |
| 2021-03-12 | $9.87 | $9.89 | $9.80 | $9.83 | $9.83 | 33,091 |
| 2021-03-11 | $10.01 | $10.10 | $9.96 | $9.96 | $9.96 | 1,708 |
| 2021-03-10 | $10.48 | $10.50 | $9.98 | $10.18 | $10.18 | 26,576 |
| 2021-03-09 | $10.50 | $10.50 | $10.09 | $10.10 | $10.10 | 12,689 |
| 2021-03-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 681 |
| 2021-03-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 158 |
Global Partner Acquisition Corp II - Class A (GPAC) News Headlines
Recent Global Partner Acquisition Corp II - Class A (GPAC) News
Similar Companies to Global Partner Acquisition Corp II - Class A (GPAC) 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 | -- | -- | -- |