Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU) Exchange: NASDAQ
Data as of April 17, 2025
$10.85 ($0.00) 0.00%
Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | April 17, 2025 |
| Open | $10.85 |
| Previous Close | $10.85 |
| High | $10.85 |
| Low | $10.85 |
| Adjusted Open | $10.85 |
| Previous Adjusted Close | $10.85 |
| Adjusted High | $10.85 |
| Adjusted Low | $10.85 |
About Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU)
Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War)
Invest in Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU)
Historical Stock Data for Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-12-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-12-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-12-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-12-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-12-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-12-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-12-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-12-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-12-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 3 |
| 2024-12-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 3 |
| 2024-12-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-12-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 32 |
| 2024-11-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2024-11-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-11-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2024-11-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-11-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 24 |
| 2024-11-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 10 |
| 2024-11-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 6 |
| 2024-11-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 27 |
| 2024-11-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 36 |
| 2024-11-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 3 |
| 2024-11-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-11-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-11-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 12 |
| 2024-11-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-11-08 | $10.86 | $10.86 | $10.85 | $10.85 | $10.85 | 296 |
| 2024-11-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-11-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 36 |
| 2024-11-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 4 |
| 2024-11-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-11-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-10-31 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 3 |
| 2024-10-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2024-10-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2024-10-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 11 |
| 2024-10-25 | $11.09 | $11.40 | $11.09 | $11.10 | $11.10 | 1,643 |
| 2024-10-24 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 308 |
| 2024-10-23 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-10-22 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 39 |
| 2024-10-21 | $10.95 | $11.06 | $10.95 | $11.06 | $11.06 | 903 |
| 2024-10-18 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2024-10-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 418 |
| 2024-10-16 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 143 |
| 2024-10-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 22 |
| 2024-10-14 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 3 |
| 2024-10-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2024-10-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2024-10-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 3 |
| 2024-10-08 | $10.71 | $10.87 | $10.71 | $10.87 | $10.87 | 1,656 |
| 2024-10-07 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 215 |
| 2024-10-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 3 |
| 2024-10-03 | $10.27 | $10.71 | $10.27 | $10.71 | $10.71 | 604 |
| 2024-10-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-10-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 136 |
| 2024-09-30 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 525 |
| 2024-09-25 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 4 |
| 2024-09-24 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 397 |
| 2024-09-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-20 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 15 |
| 2024-09-19 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 7 |
| 2024-09-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 6 |
| 2024-09-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-16 | $11.25 | $11.25 | $10.44 | $10.71 | $10.71 | 1,697 |
| 2024-09-13 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 6 |
| 2024-09-12 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 6 |
| 2024-09-11 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-09-10 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 2 |
| 2024-09-09 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 28 |
| 2024-09-06 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-09-05 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 3 |
| 2024-09-04 | $11.60 | $11.95 | $11.20 | $11.23 | $11.23 | 3,493 |
| 2024-09-03 | $11.30 | $11.40 | $11.02 | $11.02 | $11.02 | 2,934 |
| 2024-08-30 | $12.40 | $12.44 | $12.40 | $12.44 | $12.44 | 215 |
| 2024-08-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-08-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-08-27 | $12.20 | $12.20 | $11.66 | $12.00 | $12.00 | 404 |
| 2024-08-26 | $11.75 | $12.31 | $11.75 | $12.31 | $12.31 | 200 |
| 2024-08-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 34 |
| 2024-08-22 | $11.22 | $12.45 | $11.05 | $11.50 | $11.50 | 10,337 |
| 2024-08-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 27 |
| 2024-08-20 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 15 |
| 2024-08-19 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 8 |
| 2024-08-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 236 |
| 2024-08-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-08-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 483 |
| 2024-08-13 | $11.05 | $11.05 | $10.81 | $10.85 | $10.85 | 2,830 |
| 2024-08-12 | $10.86 | $11.20 | $10.80 | $10.83 | $10.83 | 5,588 |
| 2024-08-09 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1 |
| 2024-08-08 | $10.75 | $11.70 | $10.73 | $10.74 | $10.74 | 1,360 |
| 2024-08-07 | $11.40 | $11.40 | $10.71 | $11.00 | $11.00 | 5,334 |
| 2024-08-06 | $11.10 | $11.10 | $10.01 | $10.50 | $10.50 | 2,061 |
| 2024-08-05 | $12.20 | $12.90 | $11.13 | $11.33 | $11.33 | 7,898 |
| 2024-08-02 | $11.27 | $11.30 | $11.17 | $11.24 | $11.24 | 5,088 |
| 2024-08-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
| 2024-07-31 | $11.09 | $11.17 | $10.83 | $11.00 | $11.00 | 1,008 |
| 2024-07-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-07-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-07-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-07-25 | $10.98 | $11.18 | $10.80 | $10.80 | $10.80 | 2,799 |
| 2024-07-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 9 |
| 2024-07-23 | $10.74 | $11.00 | $10.74 | $10.80 | $10.80 | 1,134 |
| 2024-07-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 654 |
| 2024-07-19 | $10.91 | $11.10 | $10.91 | $11.09 | $11.09 | 858 |
| 2024-07-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 15 |
| 2024-07-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 105 |
| 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 | 33 |
| 2024-07-12 | $10.98 | $11.00 | $10.98 | $11.00 | $11.00 | 6,742 |
| 2024-07-11 | $10.71 | $10.89 | $10.71 | $10.89 | $10.89 | 1,203 |
| 2024-07-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 303 |
| 2024-07-09 | $10.81 | $10.81 | $10.75 | $10.78 | $10.78 | 407 |
| 2024-07-08 | $11.08 | $12.45 | $10.75 | $10.75 | $10.75 | 4,636 |
| 2024-07-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 4 |
| 2024-07-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 10 |
| 2024-07-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 9 |
| 2024-07-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 103 |
| 2024-06-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 84 |
| 2024-06-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 6 |
| 2024-06-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2024-06-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 5 |
| 2024-06-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 23 |
| 2024-06-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2024-06-13 | $10.79 | $10.95 | $10.79 | $10.95 | $10.95 | 8,327 |
| 2024-06-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 53 |
| 2024-06-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-06-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 30 |
| 2024-06-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-06-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 20 |
| 2024-06-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-06-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 3 |
| 2024-06-03 | $10.80 | $10.80 | $10.79 | $10.80 | $10.80 | 995 |
| 2024-05-31 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 105 |
| 2024-05-30 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2024-05-29 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 898 |
| 2024-05-28 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-05-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 9 |
| 2024-05-23 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 30 |
| 2024-05-22 | $10.96 | $10.98 | $10.72 | $10.72 | $10.72 | 2,226 |
| 2024-05-21 | $10.77 | $11.10 | $10.77 | $11.09 | $11.09 | 1,616 |
| 2024-05-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-05-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 10 |
| 2024-05-16 | $10.70 | $10.75 | $10.70 | $10.75 | $10.75 | 310 |
| 2024-05-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 6 |
| 2024-05-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 15 |
| 2024-05-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 5 |
| 2024-05-10 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1 |
| 2024-05-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 21 |
| 2024-05-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2024-05-07 | $11.10 | $11.10 | $10.65 | $10.65 | $10.65 | 4,457 |
| 2024-05-06 | $11.60 | $11.60 | $10.90 | $10.90 | $10.90 | 1,054 |
| 2024-05-03 | $11.00 | $11.78 | $10.95 | $11.60 | $11.60 | 2,804 |
| 2024-05-02 | $11.20 | $11.80 | $11.20 | $11.80 | $11.80 | 238 |
| 2024-05-01 | $11.16 | $11.70 | $11.15 | $11.70 | $11.70 | 3,753 |
| 2024-04-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 2024-04-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 5,435 |
| 2024-04-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-04-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3 |
| 2024-04-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 5 |
| 2024-04-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-04-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-04-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-04-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-04-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-04-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 487 |
| 2024-04-15 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-04-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-04-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 3 |
| 2024-04-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 100 |
| 2024-04-09 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 164 |
| 2024-04-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 101 |
| 2024-04-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2024-04-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 3 |
| 2024-04-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2024-04-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 806 |
| 2024-04-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 9 |
| 2024-03-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 515 |
| 2024-03-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 4 |
| 2024-03-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 4 |
| 2024-03-25 | $10.70 | $10.70 | $10.65 | $10.65 | $10.65 | 10,155 |
| 2024-03-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 103 |
| 2024-03-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 112 |
| 2024-03-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 34 |
| 2024-03-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 6 |
| 2024-03-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 15 |
| 2024-03-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 3 |
| 2024-03-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 3 |
| 2024-03-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 6 |
| 2024-03-12 | $10.87 | $10.87 | $10.65 | $10.65 | $10.65 | 865 |
| 2024-03-11 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 18 |
| 2024-03-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 3 |
| 2024-03-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-03-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 6 |
| 2024-03-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 3 |
| 2024-03-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 69 |
| 2024-03-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 2 |
| 2024-02-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 3 |
| 2024-02-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 6 |
| 2024-02-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 12 |
| 2024-02-26 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-02-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 24 |
| 2024-02-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-02-21 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 4 |
| 2024-02-20 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 9 |
| 2024-02-16 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-02-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 4 |
| 2024-02-14 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 102 |
| 2024-02-13 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 12 |
| 2024-02-12 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 6 |
| 2024-02-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 12 |
| 2024-02-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-02-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 5 |
| 2024-02-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 6 |
| 2024-02-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 18 |
| 2024-02-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-02-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 5 |
| 2024-01-31 | $10.85 | $11.00 | $10.78 | $10.78 | $10.78 | 4,600 |
| 2024-01-30 | $10.85 | $10.85 | $10.65 | $10.77 | $10.77 | 4,456 |
| 2024-01-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 3,021 |
| 2024-01-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2024-01-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 237 |
| 2024-01-24 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 265 |
| 2024-01-23 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 343 |
| 2024-01-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 285 |
| 2024-01-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 74 |
| 2024-01-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 161 |
| 2024-01-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 80 |
| 2024-01-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-01-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3 |
| 2024-01-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 2024-01-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-01-09 | $10.59 | $10.70 | $10.59 | $10.70 | $10.70 | 2,797 |
| 2024-01-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2024-01-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2024-01-04 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 4 |
| 2024-01-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 19 |
| 2024-01-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 6 |
| 2023-12-29 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 160 |
| 2023-12-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 159 |
| 2023-12-27 | $10.55 | $10.55 | $10.45 | $10.51 | $10.51 | 9,772 |
| 2023-12-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 2023-12-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 2023-12-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 22 |
| 2023-12-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 6 |
| 2023-12-19 | $10.44 | $10.52 | $10.44 | $10.50 | $10.50 | 7,605 |
| 2023-12-18 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 6 |
| 2023-12-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-12-14 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 204 |
| 2023-12-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 6 |
| 2023-12-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 188 |
| 2023-12-11 | $10.60 | $10.60 | $10.52 | $10.52 | $10.52 | 370 |
| 2023-12-08 | $10.45 | $10.55 | $10.44 | $10.55 | $10.55 | 7,035 |
| 2023-12-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 9 |
| 2023-12-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 682 |
| 2023-12-05 | $10.47 | $10.48 | $10.47 | $10.48 | $10.48 | 544 |
| 2023-12-04 | $10.04 | $10.53 | $9.42 | $10.34 | $10.34 | 3,762 |
| 2023-12-01 | $10.53 | $10.53 | $10.52 | $10.52 | $10.52 | 503 |
| 2023-11-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 103 |
| 2023-11-29 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 18 |
| 2023-11-28 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 6 |
| 2023-11-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 4 |
| 2023-11-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-11-22 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 29 |
| 2023-11-21 | $10.51 | $10.53 | $10.50 | $10.53 | $10.53 | 1,160 |
| 2023-11-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 3,065 |
| 2023-11-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1 |
| 2023-11-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-11-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 32 |
| 2023-11-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,169 |
| 2023-11-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2,112 |
| 2023-11-10 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1 |
| 2023-11-09 | $10.49 | $10.49 | $10.47 | $10.47 | $10.47 | 709 |
| 2023-11-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 770 |
| 2023-11-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1,026 |
| 2023-11-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 9 |
| 2023-11-03 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 840 |
| 2023-11-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-11-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-10-31 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 513 |
| 2023-10-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 755 |
| 2023-10-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-10-26 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 6 |
| 2023-10-25 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 19 |
| 2023-10-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-10-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 5,722 |
| 2023-10-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 87 |
| 2023-10-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-10-18 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-10-17 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3 |
| 2023-10-16 | $10.46 | $10.48 | $10.46 | $10.46 | $10.46 | 2,927 |
| 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 | $10.45 | $10.44 | $10.44 | $10.44 | 10,228 |
| 2023-10-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-10-09 | $10.48 | $10.48 | $10.46 | $10.46 | $10.46 | 2,578 |
| 2023-10-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-10-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 12 |
| 2023-10-04 | $10.44 | $10.45 | $10.44 | $10.44 | $10.44 | 1,301 |
| 2023-10-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 110 |
| 2023-10-02 | $10.47 | $10.47 | $10.44 | $10.44 | $10.44 | 377 |
| 2023-09-29 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 1,002 |
| 2023-09-28 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 4 |
| 2023-09-27 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 54 |
| 2023-09-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-09-25 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 12 |
| 2023-09-22 | $10.46 | $10.46 | $10.44 | $10.44 | $10.44 | 929 |
| 2023-09-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 15 |
| 2023-09-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 9 |
| 2023-09-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 21 |
| 2023-09-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 81 |
| 2023-09-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-09-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 386 |
| 2023-09-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 255 |
| 2023-09-12 | $10.42 | $10.44 | $10.42 | $10.44 | $10.44 | 2,107 |
| 2023-09-11 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 341 |
| 2023-09-08 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-09-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-09-06 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-09-05 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 52 |
| 2023-09-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 15 |
| 2023-08-31 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 12 |
| 2023-08-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1,013 |
| 2023-08-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 3 |
| 2023-08-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 12 |
| 2023-08-25 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 203 |
| 2023-08-24 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2 |
| 2023-08-23 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 36 |
| 2023-08-22 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 45 |
| 2023-08-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-08-18 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 14 |
| 2023-08-17 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 661 |
| 2023-08-16 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-08-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,300 |
| 2023-08-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 3 |
| 2023-08-11 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 15 |
| 2023-08-10 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 6 |
| 2023-08-09 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 6 |
| 2023-08-08 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 21 |
| 2023-08-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 518 |
| 2023-08-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3 |
| 2023-08-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 7 |
| 2023-08-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 8 |
| 2023-08-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 15 |
| 2023-07-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 578 |
| 2023-07-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-07-27 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 4,405 |
| 2023-07-26 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 5,515 |
| 2023-07-25 | $10.30 | $10.36 | $10.00 | $10.34 | $10.34 | 9,503 |
| 2023-07-24 | $10.25 | $10.36 | $10.00 | $10.36 | $10.36 | 10,153 |
| 2023-07-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2023-07-20 | $10.42 | $10.44 | $10.31 | $10.35 | $10.35 | 1,606 |
| 2023-07-19 | $10.20 | $10.42 | $10.20 | $10.33 | $10.33 | 32,181 |
| 2023-07-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7,281 |
| 2023-07-17 | $10.30 | $10.30 | $10.03 | $10.30 | $10.30 | 10,498 |
| 2023-07-14 | $9.80 | $10.30 | $9.79 | $10.25 | $10.25 | 83,112 |
| 2023-07-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 27 |
| 2023-07-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 513 |
| 2023-07-11 | $10.37 | $10.66 | $10.37 | $10.66 | $10.66 | 676 |
| 2023-07-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 4,222 |
| 2023-07-07 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 9 |
| 2023-07-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 8 |
| 2023-07-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 9 |
| 2023-07-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 108 |
| 2023-06-30 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 132 |
| 2023-06-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 123 |
| 2023-06-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 14 |
| 2023-06-27 | $10.35 | $10.37 | $10.35 | $10.37 | $10.37 | 290 |
| 2023-06-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-06-23 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 3 |
| 2023-06-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 6 |
| 2023-06-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 6 |
| 2023-06-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 3 |
| 2023-06-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 106 |
| 2023-06-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-06-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 18 |
| 2023-06-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 30 |
| 2023-06-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 15 |
| 2023-06-09 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 3 |
| 2023-06-08 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 859 |
| 2023-06-07 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 169 |
| 2023-06-06 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 95 |
| 2023-06-05 | $10.32 | $10.33 | $10.32 | $10.32 | $10.32 | 7,402 |
| 2023-06-02 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 6,420 |
| 2023-06-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 27 |
| 2023-05-31 | $10.31 | $10.33 | $10.30 | $10.33 | $10.33 | 6,732 |
| 2023-05-30 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 1,033 |
| 2023-05-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 132 |
| 2023-05-25 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 15,791 |
| 2023-05-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 63 |
| 2023-05-23 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 203 |
| 2023-05-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 115 |
| 2023-05-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2023-05-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2023-05-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 14 |
| 2023-05-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 103 |
| 2023-05-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 42 |
| 2023-05-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 28 |
| 2023-05-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-05-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 3 |
| 2023-05-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-05-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 110 |
| 2023-05-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 15 |
| 2023-05-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 6 |
| 2023-05-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 130 |
| 2023-05-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 26 |
| 2023-05-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-04-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 437 |
| 2023-04-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 3 |
| 2023-04-26 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 4 |
| 2023-04-25 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 6 |
| 2023-04-24 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 421 |
| 2023-04-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 16 |
| 2023-04-20 | $10.47 | $10.50 | $10.47 | $10.49 | $10.49 | 500 |
| 2023-04-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 721 |
| 2023-04-18 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,260 |
| 2023-04-17 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 17 |
| 2023-04-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 502 |
| 2023-04-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 123 |
| 2023-04-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 3 |
| 2023-04-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 514 |
| 2023-04-10 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 12 |
| 2023-04-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 20 |
| 2023-04-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 5 |
| 2023-04-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 106 |
| 2023-04-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-31 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 55 |
| 2023-03-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 21 |
| 2023-03-29 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 6 |
| 2023-03-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 15 |
| 2023-03-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 228 |
| 2023-03-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 531 |
| 2023-03-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 12 |
| 2023-03-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 30 |
| 2023-03-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 8 |
| 2023-03-20 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 10,134 |
| 2023-03-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 6 |
| 2023-03-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 36 |
| 2023-03-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 111 |
| 2023-03-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 11 |
| 2023-03-13 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 1,157 |
| 2023-03-10 | $10.22 | $10.24 | $10.22 | $10.22 | $10.22 | 1,878 |
| 2023-03-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7 |
| 2023-03-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 414 |
| 2023-03-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6 |
| 2023-03-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3 |
| 2023-03-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2023-03-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 406 |
| 2023-03-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 253 |
| 2023-02-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 233 |
| 2023-02-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 56 |
| 2023-02-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4 |
| 2023-02-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 47 |
| 2023-02-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 6 |
| 2023-02-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 343 |
| 2023-02-14 | $10.18 | $10.21 | $10.17 | $10.21 | $10.21 | 1,211 |
| 2023-02-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 30 |
| 2023-02-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 800 |
| 2023-02-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 33 |
| 2023-02-08 | $10.20 | $10.22 | $10.20 | $10.20 | $10.20 | 5,055 |
| 2023-02-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 26 |
| 2023-02-06 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 5,727 |
| 2023-02-03 | $10.11 | $10.18 | $10.11 | $10.18 | $10.18 | 333,089 |
| 2023-02-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5,889 |
| 2023-02-01 | $10.23 | $10.23 | $10.15 | $10.17 | $10.17 | 2,381 |
| 2023-01-31 | $10.25 | $10.80 | $10.17 | $10.20 | $10.20 | 4,100 |
| 2023-01-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 8,918 |
| 2023-01-27 | $10.20 | $10.64 | $10.17 | $10.20 | $10.20 | 12,312 |
| 2023-01-26 | $10.20 | $10.22 | $10.13 | $10.13 | $10.13 | 1,900 |
| 2023-01-25 | $10.19 | $10.54 | $10.12 | $10.21 | $10.21 | 2,836 |
| 2023-01-24 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 344 |
| 2023-01-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-01-20 | $10.11 | $10.54 | $10.10 | $10.15 | $10.15 | 9,961 |
| 2023-01-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 8 |
| 2023-01-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-17 | $10.13 | $10.15 | $10.11 | $10.11 | $10.11 | 1,633 |
| 2023-01-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 9 |
| 2023-01-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,561 |
| 2023-01-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 12 |
| 2023-01-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 215 |
| 2023-01-09 | $10.09 | $10.20 | $10.09 | $10.17 | $10.17 | 2,878 |
| 2023-01-06 | $10.08 | $10.10 | $10.08 | $10.08 | $10.08 | 3,229 |
| 2023-01-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 182 |
| 2023-01-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 73 |
| 2023-01-03 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 13,091 |
| 2022-12-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4,749 |
| 2022-12-29 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 1,026 |
| 2022-12-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 925 |
| 2022-12-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 50 |
| 2022-12-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 7,245 |
| 2022-12-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 18 |
| 2022-12-21 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 1,968 |
| 2022-12-20 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 3,800 |
| 2022-12-19 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 685 |
| 2022-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 39 |
| 2022-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2022-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 36,622 |
| 2022-12-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2022-12-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 797 |
| 2022-12-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6 |
| 2022-12-08 | $9.98 | $10.01 | $9.95 | $10.01 | $10.01 | 17,172 |
| 2022-12-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 24 |
| 2022-12-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 25 |
| 2022-12-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 9 |
| 2022-12-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2022-12-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 166 |
| 2022-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2022-11-28 | $10.00 | $10.03 | $9.92 | $10.00 | $10.00 | 6,165 |
| 2022-11-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-11-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 43 |
| 2022-11-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2022-11-21 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 47,903 |
| 2022-11-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 9 |
| 2022-11-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 32 |
| 2022-11-16 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 12,292 |
| 2022-11-15 | $9.92 | $9.99 | $9.92 | $9.99 | $9.99 | 15,691 |
| 2022-11-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 131 |
| 2022-11-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 13 |
| 2022-11-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 55 |
| 2022-11-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 41 |
| 2022-11-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-11-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 30 |
| 2022-11-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-11-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 36 |
| 2022-10-31 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 708 |
| 2022-10-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 45 |
| 2022-10-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 18 |
| 2022-10-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 24 |
| 2022-10-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5 |
| 2022-10-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5 |
| 2022-10-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5 |
| 2022-10-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5 |
| 2022-10-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 11 |
| 2022-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 32 |
| 2022-10-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 9 |
| 2022-10-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,657 |
| 2022-10-11 | $9.86 | $9.93 | $9.83 | $9.90 | $9.90 | 10,363 |
| 2022-10-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 104 |
| 2022-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-06 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 16,206 |
| 2022-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6 |
| 2022-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2022-10-03 | $9.82 | $9.85 | $9.80 | $9.80 | $9.80 | 4,071 |
| 2022-09-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 9 |
| 2022-09-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 15 |
| 2022-09-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 7 |
| 2022-09-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2022-09-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2022-09-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-09-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4 |
| 2022-09-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-09-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2022-09-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-09-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 13 |
| 2022-09-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-09-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 26 |
| 2022-09-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-09-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-09-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-09-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 121 |
| 2022-09-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-09-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 13 |
| 2022-09-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 9 |
| 2022-09-01 | $9.77 | $9.80 | $9.77 | $9.77 | $9.77 | 6,283 |
| 2022-08-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-08-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 309 |
| 2022-08-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 27 |
| 2022-08-26 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 2,656 |
| 2022-08-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 200 |
| 2022-08-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2022-08-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-08-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 108 |
| 2022-08-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10 |
| 2022-08-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-08-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 300 |
| 2022-08-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 12 |
| 2022-08-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-08-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,015 |
| 2022-08-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2022-08-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6 |
| 2022-08-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-08-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 37 |
| 2022-08-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 13 |
| 2022-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-08-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2022-08-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 110 |
| 2022-07-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 87 |
| 2022-07-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 99 |
| 2022-07-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 23 |
| 2022-07-26 | $9.77 | $9.78 | $9.75 | $9.75 | $9.75 | 6,508 |
| 2022-07-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 42 |
| 2022-07-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 13 |
| 2022-07-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 38 |
| 2022-07-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 145 |
| 2022-07-19 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 5,143 |
| 2022-07-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 18 |
| 2022-07-15 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 2,313 |
| 2022-07-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,106 |
| 2022-07-13 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 2,137 |
| 2022-07-12 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 3,030 |
| 2022-07-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2022-07-08 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 1,295 |
| 2022-07-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3,003 |
| 2022-07-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 22 |
| 2022-07-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 762 |
| 2022-07-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-06-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2022-06-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 191 |
| 2022-06-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 700 |
| 2022-06-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 30 |
| 2022-06-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 36 |
| 2022-06-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2022-06-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 15 |
| 2022-06-17 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 4,853 |
| 2022-06-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 9 |
| 2022-06-15 | $9.84 | $9.84 | $9.72 | $9.72 | $9.72 | 1,205 |
| 2022-06-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3,690 |
| 2022-06-13 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 654 |
| 2022-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 503 |
| 2022-06-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-06-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 10 |
| 2022-06-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 43 |
| 2022-06-06 | $9.78 | $9.78 | $9.70 | $9.70 | $9.70 | 6,244 |
| 2022-06-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 6 |
| 2022-06-02 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 1,791 |
| 2022-06-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 24 |
| 2022-05-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10,043 |
| 2022-05-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 34 |
| 2022-05-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3 |
| 2022-05-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5,025 |
| 2022-05-24 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 3,548 |
| 2022-05-23 | $9.74 | $9.81 | $9.74 | $9.81 | $9.81 | 856 |
| 2022-05-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,984 |
| 2022-05-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 15 |
| 2022-05-18 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 5,849 |
| 2022-05-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 247 |
| 2022-05-16 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 2,847 |
| 2022-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 587 |
| 2022-05-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 99 |
| 2022-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 42 |
| 2022-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 88 |
| 2022-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 39 |
| 2022-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,492 |
| 2022-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,551 |
| 2022-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2022-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 23 |
| 2022-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6 |
| 2022-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 9 |
| 2022-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 16 |
| 2022-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2022-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 42 |
| 2022-04-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,153 |
| 2022-04-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 60 |
| 2022-04-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 23 |
| 2022-04-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 18 |
| 2022-04-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 8 |
| 2022-04-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 68 |
| 2022-04-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6 |
| 2022-04-12 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 817 |
| 2022-04-11 | $9.85 | $9.86 | $9.80 | $9.80 | $9.80 | 15,237 |
| 2022-04-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 15 |
| 2022-04-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 180,014 |
| 2022-04-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 17 |
| 2022-04-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 7 |
| 2022-04-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 9 |
| 2022-04-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 30 |
| 2022-03-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 116 |
| 2022-03-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4 |
| 2022-03-29 | $9.85 | $9.95 | $9.85 | $9.93 | $9.93 | 706 |
| 2022-03-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2022-03-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 50 |
| 2022-03-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 136 |
| 2022-03-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 33 |
| 2022-03-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 793 |
| 2022-03-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 763 |
| 2022-03-18 | $9.77 | $9.85 | $9.77 | $9.85 | $9.85 | 535 |
| 2022-03-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,161 |
| 2022-03-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4 |
| 2022-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 55 |
| 2022-03-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-03-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 77 |
| 2022-03-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2022-03-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 366 |
| 2022-03-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 200,117 |
| 2022-03-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,171 |
| 2022-03-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,038 |
| 2022-03-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 15 |
| 2022-03-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 34 |
| 2022-03-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 53 |
| 2022-02-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 25 |
| 2022-02-25 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 5,171 |
| 2022-02-24 | $9.76 | $9.81 | $9.76 | $9.81 | $9.81 | 985 |
| 2022-02-23 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 5,338 |
| 2022-02-22 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 11,256 |
| 2022-02-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 26 |
| 2022-02-17 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 2,022 |
| 2022-02-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 130 |
| 2022-02-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 113 |
| 2022-02-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 67 |
| 2022-02-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 103 |
| 2022-02-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 16 |
| 2022-02-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 36 |
| 2022-02-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 110 |
| 2022-02-07 | $9.81 | $9.81 | $9.77 | $9.78 | $9.78 | 5,510 |
| 2022-02-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 36 |
| 2022-02-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 17 |
| 2022-02-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 40 |
| 2022-02-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 119 |
| 2022-01-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 544 |
| 2022-01-28 | $9.75 | $9.80 | $9.75 | $9.75 | $9.75 | 1,188 |
| 2022-01-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,007 |
| 2022-01-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 94 |
| 2022-01-25 | $9.81 | $9.87 | $9.75 | $9.87 | $9.87 | 5,112 |
| 2022-01-24 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 2,381 |
| 2022-01-21 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 32,633 |
| 2022-01-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 295 |
| 2022-01-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 39 |
| 2022-01-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 130 |
| 2022-01-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 293 |
| 2022-01-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,336 |
| 2022-01-12 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 4,464 |
| 2022-01-11 | $9.93 | $9.95 | $9.80 | $9.90 | $9.90 | 22,046 |
| 2022-01-10 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 242 |
| 2022-01-07 | $10.02 | $10.02 | $9.90 | $9.90 | $9.90 | 1,012 |
| 2022-01-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 109 |
| 2022-01-05 | $9.95 | $10.02 | $9.94 | $9.98 | $9.98 | 4,782 |
| 2022-01-04 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 2,927 |
| 2022-01-03 | $9.95 | $9.95 | $9.85 | $9.90 | $9.90 | 16,602 |
| 2021-12-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 21 |
| 2021-12-30 | $9.71 | $9.95 | $9.71 | $9.95 | $9.95 | 1,109 |
| 2021-12-29 | $9.95 | $9.95 | $9.78 | $9.84 | $9.84 | 2,842 |
| 2021-12-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 247 |
| 2021-12-27 | $9.95 | $9.95 | $9.89 | $9.89 | $9.89 | 30,732 |
| 2021-12-23 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 2,436 |
| 2021-12-22 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 5,125 |
| 2021-12-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 37 |
| 2021-12-20 | $10.34 | $10.34 | $9.95 | $9.95 | $9.95 | 2,259 |
| 2021-12-17 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 398 |
| 2021-12-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 158 |
| 2021-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 394 |
| 2021-12-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 408 |
| 2021-12-13 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 70 |
| 2021-12-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 79 |
| 2021-12-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 15,054 |
| 2021-12-08 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 284 |
| 2021-12-07 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 563 |
| 2021-12-06 | $10.04 | $10.11 | $10.04 | $10.10 | $10.10 | 25,201 |
| 2021-12-03 | $9.96 | $10.00 | $9.95 | $9.95 | $9.95 | 6,739 |
| 2021-12-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 272 |
| 2021-12-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 231 |
| 2021-11-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 155 |
| 2021-11-29 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 6,486 |
| 2021-11-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 113 |
| 2021-11-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,089 |
| 2021-11-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 139 |
| 2021-11-22 | $10.00 | $10.01 | $9.97 | $9.97 | $9.97 | 15,416 |
| 2021-11-19 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 1,077 |
| 2021-11-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 145 |
| 2021-11-17 | $9.99 | $9.99 | $9.95 | $9.96 | $9.96 | 8,961 |
| 2021-11-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 722 |
| 2021-11-15 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 577 |
| 2021-11-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 118 |
| 2021-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 132 |
| 2021-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 353 |
| 2021-11-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 161 |
| 2021-11-08 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 8,164 |
| 2021-11-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,468 |
| 2021-11-04 | $10.05 | $10.20 | $10.02 | $10.02 | $10.02 | 2,421 |
| 2021-11-03 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 1,960 |
| 2021-11-02 | $9.98 | $10.06 | $9.98 | $10.05 | $10.05 | 210,947 |
| 2021-11-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 125 |
| 2021-10-29 | $10.00 | $10.07 | $10.00 | $10.02 | $10.02 | 13,817 |
| 2021-10-28 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 7,164 |
| 2021-10-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 61 |
| 2021-10-26 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 2,618 |
| 2021-10-25 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 1,322 |
| 2021-10-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 147 |
| 2021-10-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 134 |
| 2021-10-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,701 |
| 2021-10-19 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,034 |
| 2021-10-18 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 2,127 |
| 2021-10-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 25 |
| 2021-10-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 134 |
| 2021-10-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,358 |
| 2021-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 96 |
| 2021-10-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 81 |
| 2021-10-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12 |
| 2021-10-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 206 |
| 2021-10-06 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 599 |
| 2021-10-05 | $10.00 | $10.00 | $9.92 | $9.92 | $9.92 | 400 |
| 2021-10-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 131 |
| 2021-10-01 | $9.91 | $10.00 | $9.90 | $9.99 | $9.99 | 979 |
| 2021-09-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2021-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 57 |
| 2021-09-28 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 2,578 |
| 2021-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 470 |
| 2021-09-24 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 5,001 |
| 2021-09-23 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 5,455 |
| 2021-09-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 23 |
| 2021-09-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 155 |
| 2021-09-20 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 756 |
| 2021-09-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 74 |
| 2021-09-16 | $9.91 | $10.00 | $9.90 | $10.00 | $10.00 | 10,137 |
| 2021-09-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 38 |
| 2021-09-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 189 |
| 2021-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 11,207 |
| 2021-09-10 | $10.00 | $10.02 | $9.94 | $10.00 | $10.00 | 119,290 |
| 2021-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 404 |
| 2021-09-08 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 2,571 |
| 2021-09-07 | $9.90 | $9.99 | $9.90 | $9.99 | $9.99 | 1,082 |
| 2021-09-03 | $9.96 | $9.96 | $9.88 | $9.95 | $9.95 | 7,607 |
| 2021-09-02 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 8,016 |
| 2021-09-01 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 3,696 |
| 2021-08-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 177 |
| 2021-08-30 | $9.98 | $9.98 | $9.91 | $9.98 | $9.98 | 2,344 |
| 2021-08-27 | $9.95 | $9.98 | $9.91 | $9.98 | $9.98 | 8,358 |
| 2021-08-26 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 10,600 |
| 2021-08-25 | $9.92 | $9.98 | $9.92 | $9.96 | $9.96 | 5,809 |
| 2021-08-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 616 |
| 2021-08-23 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 1,910 |
| 2021-08-20 | $9.95 | $9.98 | $9.90 | $9.95 | $9.95 | 11,370 |
| 2021-08-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 78 |
| 2021-08-18 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 3,536 |
| 2021-08-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 648 |
| 2021-08-16 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 11,550 |
| 2021-08-13 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 4,207 |
| 2021-08-12 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 1,933 |
| 2021-08-11 | $9.93 | $10.00 | $9.90 | $10.00 | $10.00 | 75,428 |
| 2021-08-10 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 1,354 |
| 2021-08-09 | $10.00 | $10.00 | $9.94 | $9.95 | $9.95 | 29,566 |
| 2021-08-06 | $10.02 | $10.02 | $9.98 | $9.98 | $9.98 | 8,248 |
| 2021-08-05 | $10.01 | $10.02 | $9.99 | $10.00 | $10.00 | 19,038 |
| 2021-08-04 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 5,885 |
| 2021-08-03 | $10.02 | $10.02 | $9.98 | $9.98 | $9.98 | 2,244 |
| 2021-08-02 | $9.97 | $10.05 | $9.97 | $10.02 | $10.02 | 645,194 |
| 2021-07-30 | $9.97 | $10.00 | $9.94 | $9.97 | $9.97 | 4,389 |
| 2021-07-29 | $9.98 | $9.98 | $9.90 | $9.98 | $9.98 | 180,069 |
| 2021-07-28 | $9.96 | $10.00 | $9.93 | $9.98 | $9.98 | 24,602 |
| 2021-07-27 | $9.96 | $9.99 | $9.93 | $9.93 | $9.93 | 35,337 |
| 2021-07-26 | $9.95 | $9.98 | $9.92 | $9.92 | $9.92 | 92,149 |
| 2021-07-23 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 78,109 |
| 2021-07-22 | $9.98 | $9.98 | $9.91 | $9.91 | $9.91 | 296,517 |
| 2021-07-21 | $9.91 | $10.05 | $9.91 | $9.97 | $9.97 | 5,117,276 |
Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU) News Headlines
Recent Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU) News
Similar Companies to Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU) 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 | -- | -- | -- |