Prospector Capital Corp - Class A (PRSR) Stock Profile

Data as of May 2, 2025

$4.74 ($0.12) 2.60%

Prospector Capital Corp - Class A - Daily Information

Click for more stock information on Prospector Capital Corp - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$4.81
Previous Close	$4.74
High	$4.90
Low	$3.52
Adjusted Open	$4.81
Previous Adjusted Close	$4.74
Adjusted High	$4.90
Adjusted Low	$3.52

Invest in Prospector Capital Corp - Class A (PRSR)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People Prospector Capital Corp - Class A

Employee	Position
Derek K. Aberle	Chief Executive Officer & Director
Nicholas J. Stone	Chief Financial Officer & Director
Steven R. Altman	Chairman
Jonathan A. Levy	Independent Director
Ron Lumbra	Independent Director

Historical Stock Data for Prospector Capital Corp - Class A (PRSR)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-21	$4.81	$4.90	$3.52	$4.74	$4.74	169,360
2023-12-20	$4.56	$4.90	$4.25	$4.62	$4.62	92,787
2023-12-19	$4.62	$4.77	$4.25	$4.44	$4.44	41,849
2023-12-18	$4.63	$4.99	$3.80	$4.63	$4.63	371,300
2023-12-15	$4.83	$5.25	$3.55	$3.99	$3.99	123,243
2023-12-14	$7.23	$7.98	$4.76	$5.17	$5.17	110,823
2023-12-13	$8.25	$9.00	$7.06	$7.42	$7.42	33,566
2023-12-12	$8.86	$9.18	$8.24	$8.28	$8.28	23,428
2023-12-11	$10.29	$10.29	$8.72	$9.10	$9.10	36,760
2023-12-08	$10.94	$11.20	$10.93	$10.96	$10.96	50,822
2023-12-07	$10.90	$10.96	$10.90	$10.96	$10.96	68,728
2023-12-06	$10.88	$10.95	$10.85	$10.90	$10.90	61,262
2023-12-05	$10.87	$10.87	$10.85	$10.86	$10.86	1,141
2023-12-04	$10.84	$10.87	$10.84	$10.87	$10.87	8,381
2023-12-01	$10.82	$10.82	$10.82	$10.82	$10.82	1,566
2023-11-30	$10.82	$10.82	$10.82	$10.82	$10.82	3,252
2023-11-29	$10.81	$10.81	$10.81	$10.81	$10.81	8,363
2023-11-28	$10.81	$10.82	$10.81	$10.81	$10.81	19,174
2023-11-27	$10.79	$10.79	$10.79	$10.79	$10.79	2,243
2023-11-24	$10.77	$10.77	$10.77	$10.77	$10.77	1,425
2023-11-22	$10.79	$10.81	$10.79	$10.79	$10.79	5,224
2023-11-21	$10.81	$10.81	$10.79	$10.79	$10.79	2,038
2023-11-20	$10.80	$10.80	$10.79	$10.79	$10.79	4,047
2023-11-17	$10.80	$10.80	$10.79	$10.79	$10.79	7,560
2023-11-16	$10.80	$10.80	$10.80	$10.80	$10.80	911
2023-11-15	$10.80	$10.80	$10.80	$10.80	$10.80	1,993
2023-11-14	$10.79	$10.80	$10.79	$10.80	$10.80	6,319
2023-11-13	$10.80	$10.80	$10.80	$10.80	$10.80	1,739
2023-11-10	$10.81	$10.81	$10.80	$10.81	$10.81	1,188
2023-11-09	$10.81	$10.81	$10.80	$10.80	$10.80	1,138
2023-11-08	$10.79	$10.80	$10.79	$10.80	$10.80	2,965
2023-11-07	$10.80	$10.81	$10.79	$10.79	$10.79	35,576
2023-11-06	$10.79	$10.79	$10.79	$10.79	$10.79	472
2023-11-03	$10.80	$10.80	$10.79	$10.80	$10.80	3,525
2023-11-02	$10.79	$10.80	$10.79	$10.80	$10.80	792
2023-11-01	$10.79	$10.80	$10.79	$10.79	$10.79	2,657
2023-10-31	$10.79	$10.80	$10.79	$10.79	$10.79	13,753
2023-10-30	$10.79	$10.82	$10.79	$10.81	$10.81	1,826
2023-10-27	$10.79	$10.80	$10.79	$10.79	$10.79	3,565
2023-10-26	$10.78	$10.80	$10.78	$10.79	$10.79	20,315
2023-10-25	$10.78	$10.79	$10.78	$10.79	$10.79	2,129
2023-10-24	$10.78	$10.79	$10.78	$10.78	$10.78	2,371
2023-10-23	$10.77	$10.78	$10.77	$10.78	$10.78	1,733
2023-10-20	$10.75	$10.78	$10.75	$10.78	$10.78	2,834
2023-10-19	$10.77	$10.78	$10.77	$10.78	$10.78	4,076
2023-10-18	$10.75	$10.77	$10.75	$10.77	$10.77	1,909
2023-10-17	$10.75	$10.78	$10.75	$10.77	$10.77	3,743
2023-10-16	$10.76	$10.77	$10.76	$10.77	$10.77	1,668
2023-10-13	$10.76	$10.76	$10.76	$10.76	$10.76	10,596
2023-10-12	$10.76	$10.77	$10.76	$10.77	$10.77	4,104
2023-10-11	$10.76	$10.77	$10.76	$10.77	$10.77	1,731
2023-10-10	$10.77	$10.77	$10.77	$10.77	$10.77	777
2023-10-09	$10.77	$10.77	$10.76	$10.77	$10.77	2,218
2023-10-06	$10.76	$10.76	$10.76	$10.76	$10.76	329
2023-10-05	$10.75	$10.77	$10.75	$10.76	$10.76	2,962
2023-10-04	$10.79	$10.79	$10.76	$10.76	$10.76	4,367
2023-10-03	$10.73	$10.80	$10.73	$10.80	$10.80	1,738
2023-10-02	$10.75	$10.76	$10.75	$10.76	$10.76	1,255
2023-09-29	$10.75	$10.75	$10.75	$10.75	$10.75	617
2023-09-28	$10.85	$10.85	$10.76	$10.76	$10.76	1,351
2023-09-27	$10.75	$10.76	$10.75	$10.76	$10.76	2,814
2023-09-26	$10.76	$10.76	$10.75	$10.76	$10.76	12,952
2023-09-25	$10.72	$10.75	$10.72	$10.75	$10.75	5,723
2023-09-22	$10.72	$10.75	$10.72	$10.75	$10.75	68,958
2023-09-21	$10.72	$10.72	$10.71	$10.71	$10.71	1,354
2023-09-20	$10.71	$10.72	$10.71	$10.71	$10.71	4,165
2023-09-19	$10.74	$10.74	$10.70	$10.72	$10.72	2,592
2023-09-18	$10.69	$10.74	$10.69	$10.72	$10.72	1,440
2023-09-15	$10.70	$10.74	$10.70	$10.71	$10.71	5,936
2023-09-14	$10.69	$10.70	$10.69	$10.70	$10.70	902
2023-09-13	$10.69	$10.70	$10.69	$10.69	$10.69	1,625
2023-09-12	$10.69	$10.70	$10.69	$10.69	$10.69	1,209
2023-09-11	$10.68	$10.69	$10.68	$10.68	$10.68	17,966
2023-09-08	$10.65	$10.69	$10.65	$10.68	$10.68	7,829
2023-09-07	$10.68	$10.68	$10.65	$10.68	$10.68	36,915
2023-09-06	$10.65	$10.66	$10.65	$10.65	$10.65	2,263
2023-09-05	$10.65	$10.67	$10.65	$10.65	$10.65	4,129
2023-09-01	$10.65	$10.66	$10.65	$10.65	$10.65	7,106
2023-08-31	$10.64	$10.68	$10.64	$10.64	$10.64	4,004
2023-08-30	$10.65	$10.68	$10.64	$10.64	$10.64	1,519
2023-08-29	$10.64	$10.65	$10.63	$10.64	$10.64	3,988
2023-08-28	$10.63	$10.65	$10.63	$10.63	$10.63	2,486
2023-08-25	$10.65	$10.65	$10.63	$10.63	$10.63	8,344
2023-08-24	$10.63	$10.65	$10.63	$10.63	$10.63	1,388
2023-08-23	$10.64	$10.64	$10.62	$10.63	$10.63	4,614
2023-08-22	$10.60	$10.65	$10.60	$10.62	$10.62	5,763
2023-08-21	$10.59	$10.67	$10.59	$10.61	$10.61	5,511
2023-08-18	$10.60	$10.64	$10.60	$10.64	$10.64	4,136
2023-08-17	$10.59	$10.64	$10.59	$10.64	$10.64	438
2023-08-16	$10.60	$10.65	$10.59	$10.64	$10.64	1,244
2023-08-15	$10.60	$10.62	$10.59	$10.62	$10.62	2,689
2023-08-14	$10.59	$10.63	$10.59	$10.59	$10.59	4,925
2023-08-11	$10.58	$10.63	$10.58	$10.59	$10.59	5,071
2023-08-10	$10.57	$10.58	$10.57	$10.57	$10.57	3,587
2023-08-09	$10.53	$10.58	$10.53	$10.56	$10.56	2,474
2023-08-08	$10.55	$10.58	$10.53	$10.53	$10.53	34,194
2023-08-07	$10.53	$10.56	$10.53	$10.56	$10.56	5,741
2023-08-04	$10.53	$10.53	$10.53	$10.53	$10.53	288
2023-08-03	$10.55	$10.58	$10.55	$10.58	$10.58	2,797
2023-08-02	$10.56	$10.58	$10.56	$10.56	$10.56	958
2023-08-01	$10.53	$10.58	$10.53	$10.58	$10.58	2,860
2023-07-31	$10.53	$10.55	$10.53	$10.53	$10.53	3,295
2023-07-28	$10.53	$10.56	$10.53	$10.54	$10.54	4,038
2023-07-27	$10.53	$10.55	$10.53	$10.55	$10.55	2,182
2023-07-26	$10.55	$10.56	$10.53	$10.56	$10.56	7,972
2023-07-25	$10.53	$10.53	$10.53	$10.53	$10.53	2,397
2023-07-24	$10.53	$10.54	$10.52	$10.53	$10.53	2,451
2023-07-21	$10.53	$10.55	$10.53	$10.53	$10.53	2,444
2023-07-20	$10.51	$10.54	$10.51	$10.53	$10.53	7,919
2023-07-19	$10.53	$10.53	$10.51	$10.52	$10.52	5,853
2023-07-18	$10.49	$10.54	$10.49	$10.54	$10.54	5,596
2023-07-17	$10.49	$10.55	$10.49	$10.49	$10.49	7,578
2023-07-14	$10.52	$10.52	$10.49	$10.51	$10.51	1,027
2023-07-13	$10.48	$10.53	$10.48	$10.50	$10.50	4,593
2023-07-12	$10.47	$10.55	$10.47	$10.51	$10.51	7,043
2023-07-11	$10.52	$10.54	$10.51	$10.51	$10.51	3,598
2023-07-10	$10.46	$10.53	$10.46	$10.52	$10.52	6,326
2023-07-07	$10.45	$10.50	$10.45	$10.47	$10.47	1,695
2023-07-06	$10.45	$10.47	$10.45	$10.47	$10.47	17,284
2023-07-05	$10.45	$10.46	$10.45	$10.45	$10.45	1,897
2023-07-03	$10.44	$10.46	$10.44	$10.45	$10.45	7,547
2023-06-30	$10.45	$10.45	$10.45	$10.45	$10.45	2,988
2023-06-29	$10.45	$10.46	$10.45	$10.45	$10.45	4,314
2023-06-28	$10.43	$10.45	$10.43	$10.45	$10.45	3,538
2023-06-27	$10.46	$10.46	$10.44	$10.44	$10.44	11,591
2023-06-26	$10.42	$10.46	$10.42	$10.46	$10.46	13,164
2023-06-23	$10.45	$10.45	$10.44	$10.44	$10.44	6,058
2023-06-22	$10.43	$10.49	$10.43	$10.45	$10.45	8,820
2023-06-21	$10.41	$10.44	$10.41	$10.44	$10.44	3,078
2023-06-20	$10.41	$10.42	$10.41	$10.41	$10.41	7,280
2023-06-16	$10.42	$10.50	$10.41	$10.41	$10.41	1,661
2023-06-15	$10.52	$10.55	$10.44	$10.45	$10.45	7,793
2023-06-14	$10.54	$10.55	$10.48	$10.50	$10.50	12,915
2023-06-13	$10.46	$10.55	$10.46	$10.50	$10.50	15,896
2023-06-12	$10.39	$10.47	$10.39	$10.41	$10.41	3,008
2023-06-09	$10.43	$10.46	$10.41	$10.43	$10.43	1,337
2023-06-08	$10.39	$10.48	$10.39	$10.48	$10.48	16,012
2023-06-07	$10.39	$10.42	$10.39	$10.40	$10.40	7,748
2023-06-06	$10.43	$10.43	$10.40	$10.42	$10.42	17,011
2023-06-05	$10.43	$10.48	$10.41	$10.48	$10.48	6,203
2023-06-02	$10.45	$10.46	$10.45	$10.46	$10.46	9,112
2023-06-01	$10.46	$10.47	$10.46	$10.47	$10.47	3,284
2023-05-31	$10.47	$10.48	$10.47	$10.47	$10.47	1,239
2023-05-30	$10.45	$10.49	$10.45	$10.45	$10.45	21,026
2023-05-26	$10.46	$10.47	$10.45	$10.46	$10.46	9,436
2023-05-25	$10.47	$10.50	$10.46	$10.46	$10.46	14,297
2023-05-24	$10.45	$10.50	$10.45	$10.46	$10.46	59,474
2023-05-23	$10.44	$10.47	$10.44	$10.47	$10.47	5,346
2023-05-22	$10.41	$10.50	$10.40	$10.46	$10.46	32,205
2023-05-19	$10.20	$10.47	$10.20	$10.41	$10.41	34,603
2023-05-18	$10.14	$10.22	$10.14	$10.22	$10.22	821
2023-05-17	$10.15	$10.29	$10.15	$10.26	$10.26	11,423
2023-05-16	$10.08	$10.20	$10.07	$10.20	$10.20	40,672
2023-05-15	$10.05	$10.08	$10.05	$10.08	$10.08	24,913
2023-05-12	$10.06	$10.07	$10.06	$10.06	$10.06	1,431
2023-05-11	$10.07	$10.07	$10.06	$10.06	$10.06	524
2023-05-10	$10.06	$10.07	$10.05	$10.07	$10.07	2,319
2023-05-09	$10.05	$10.09	$10.04	$10.06	$10.06	6,362
2023-05-08	$10.04	$10.05	$10.04	$10.05	$10.05	595
2023-05-05	$10.05	$10.06	$10.04	$10.05	$10.05	7,521
2023-05-04	$10.05	$10.06	$10.04	$10.05	$10.05	3,272
2023-05-03	$10.00	$10.07	$10.00	$10.05	$10.05	5,229
2023-05-02	$10.00	$10.01	$10.00	$10.00	$10.00	2,311
2023-05-01	$10.00	$10.04	$10.00	$10.02	$10.02	8,327
2023-04-28	$10.02	$10.02	$9.99	$10.02	$10.02	2,450
2023-04-27	$9.96	$10.00	$9.96	$10.00	$10.00	14,940
2023-04-26	$9.96	$9.96	$9.96	$9.96	$9.96	4,327
2023-04-25	$9.99	$9.99	$9.98	$9.98	$9.98	297
2023-04-24	$9.96	$9.98	$9.96	$9.98	$9.98	5,662
2023-04-21	$9.96	$9.98	$9.96	$9.96	$9.96	2,216
2023-04-20	$9.96	$9.98	$9.96	$9.96	$9.96	4,324
2023-04-19	$9.96	$9.96	$9.96	$9.96	$9.96	2,781
2023-04-18	$9.95	$9.95	$9.95	$9.95	$9.95	871
2023-04-17	$9.93	$9.97	$9.93	$9.96	$9.96	5,044
2023-04-14	$9.96	$9.97	$9.96	$9.96	$9.96	1,290
2023-04-13	$9.97	$9.98	$9.97	$9.97	$9.97	14,422
2023-04-12	$9.97	$9.97	$9.96	$9.96	$9.96	3,834
2023-04-11	$9.95	$9.97	$9.95	$9.97	$9.97	810
2023-04-10	$9.94	$9.95	$9.94	$9.95	$9.95	3,988
2023-04-06	$9.95	$9.96	$9.95	$9.96	$9.96	1,558
2023-04-05	$9.93	$9.95	$9.93	$9.94	$9.94	13,671
2023-04-04	$9.91	$9.95	$9.91	$9.92	$9.92	2,191
2023-04-03	$9.91	$9.95	$9.91	$9.92	$9.92	5,521
2023-03-31	$9.90	$9.93	$9.90	$9.92	$9.92	4,242
2023-03-30	$9.90	$9.98	$9.90	$9.93	$9.93	11,974
2023-03-29	$9.93	$9.98	$9.92	$9.92	$9.92	3,993
2023-03-28	$9.94	$9.98	$9.94	$9.96	$9.96	30,634
2023-03-27	$9.93	$9.94	$9.93	$9.94	$9.94	10,778
2023-03-24	$9.92	$9.93	$9.92	$9.92	$9.92	11,339
2023-03-23	$9.91	$9.94	$9.91	$9.92	$9.92	7,382
2023-03-22	$9.92	$9.93	$9.92	$9.92	$9.92	5,538
2023-03-21	$9.93	$9.95	$9.93	$9.93	$9.93	11,190
2023-03-20	$9.93	$9.99	$9.92	$9.92	$9.92	14,800
2023-03-17	$9.93	$9.98	$9.92	$9.93	$9.93	5,468
2023-03-16	$9.92	$9.97	$9.92	$9.94	$9.94	13,070
2023-03-15	$9.96	$9.96	$9.92	$9.92	$9.92	2,766
2023-03-14	$9.94	$9.97	$9.91	$9.96	$9.96	3,993
2023-03-13	$9.93	$9.97	$9.92	$9.96	$9.96	9,419
2023-03-10	$9.96	$9.99	$9.95	$9.95	$9.95	6,389
2023-03-09	$9.98	$9.99	$9.96	$9.96	$9.96	5,045
2023-03-08	$9.96	$9.99	$9.96	$9.98	$9.98	3,293
2023-03-07	$9.96	$10.01	$9.96	$9.99	$9.99	3,015
2023-03-06	$9.96	$9.98	$9.96	$9.96	$9.96	2,001
2023-03-03	$9.99	$10.00	$9.98	$9.99	$9.99	3,793
2023-03-02	$9.96	$10.00	$9.96	$10.00	$10.00	10,840
2023-03-01	$9.99	$9.99	$9.97	$9.97	$9.97	1,133
2023-02-28	$9.96	$9.98	$9.96	$9.98	$9.98	10,185
2023-02-27	$9.97	$9.98	$9.96	$9.97	$9.97	3,454
2023-02-24	$9.97	$9.99	$9.97	$9.97	$9.97	2,104
2023-02-23	$9.95	$10.00	$9.95	$9.99	$9.99	16,521
2023-02-22	$9.99	$9.99	$9.97	$9.97	$9.97	3,924
2023-02-21	$9.98	$9.98	$9.97	$9.97	$9.97	5,141
2023-02-17	$9.96	$9.99	$9.96	$9.99	$9.99	2,283
2023-02-16	$9.99	$10.10	$9.98	$10.10	$10.10	3,190
2023-02-15	$9.98	$10.01	$9.98	$10.00	$10.00	12,398
2023-02-14	$9.99	$9.99	$9.99	$9.99	$9.99	715
2023-02-13	$9.98	$10.00	$9.98	$9.99	$9.99	1,244
2023-02-10	$9.99	$10.00	$9.99	$9.99	$9.99	1,959
2023-02-09	$9.99	$10.00	$9.99	$10.00	$10.00	3,343
2023-02-08	$10.05	$10.07	$9.98	$10.02	$10.02	8,023
2023-02-07	$10.05	$10.10	$10.05	$10.05	$10.05	5,147
2023-02-06	$10.08	$10.08	$10.07	$10.08	$10.08	3,911
2023-02-03	$10.06	$10.10	$10.04	$10.06	$10.06	2,974
2023-02-02	$10.16	$10.18	$10.15	$10.16	$10.16	8,540
2023-02-01	$10.18	$10.18	$10.15	$10.16	$10.16	4,059
2023-01-31	$10.15	$10.15	$10.07	$10.15	$10.15	21,647
2023-01-30	$10.15	$10.18	$10.12	$10.12	$10.12	28,409
2023-01-27	$10.10	$10.15	$10.10	$10.15	$10.15	15,541
2023-01-26	$10.10	$10.11	$10.09	$10.10	$10.10	7,361
2023-01-25	$10.06	$10.06	$10.05	$10.05	$10.05	1,133
2023-01-24	$9.95	$10.08	$9.95	$10.05	$10.05	5,404
2023-01-23	$10.00	$10.01	$9.98	$9.98	$9.98	2,633
2023-01-20	$10.00	$10.11	$9.98	$10.11	$10.11	13,637
2023-01-19	$9.96	$9.98	$9.96	$9.97	$9.97	2,117
2023-01-18	$9.97	$10.00	$9.96	$9.97	$9.97	3,874
2023-01-17	$10.34	$10.34	$9.95	$10.00	$10.00	16,212
2023-01-13	$9.88	$10.46	$9.88	$10.46	$10.46	37,147
2023-01-12	$9.88	$9.97	$9.88	$9.89	$9.89	31,625
2023-01-11	$9.87	$9.99	$9.86	$9.91	$9.91	52,586
2023-01-10	$9.88	$9.97	$9.85	$9.88	$9.88	11,014
2023-01-09	$9.89	$9.93	$9.85	$9.85	$9.85	5,836
2023-01-06	$9.93	$9.93	$9.93	$9.93	$9.93	1,499
2023-01-05	$9.91	$10.00	$9.88	$10.00	$10.00	18,910
2023-01-04	$9.85	$9.96	$9.85	$9.90	$9.90	24,820
2023-01-03	$10.08	$10.08	$9.84	$9.87	$9.87	25,168
2022-12-30	$10.08	$10.10	$9.80	$9.95	$9.95	28,281
2022-12-29	$10.08	$10.10	$10.08	$10.10	$10.10	65,668
2022-12-28	$10.08	$10.11	$10.08	$10.08	$10.08	128,022
2022-12-27	$10.08	$10.10	$10.08	$10.08	$10.08	35,285
2022-12-23	$10.08	$10.10	$10.08	$10.09	$10.09	20,255
2022-12-22	$10.08	$10.10	$10.08	$10.09	$10.09	150,476
2022-12-21	$10.09	$10.10	$10.09	$10.09	$10.09	77,257
2022-12-20	$10.09	$10.10	$10.09	$10.09	$10.09	40,603
2022-12-19	$10.08	$10.10	$10.08	$10.09	$10.09	25,787
2022-12-16	$10.08	$10.09	$10.08	$10.08	$10.08	64,751
2022-12-15	$10.08	$10.09	$10.08	$10.08	$10.08	8,163
2022-12-14	$10.08	$10.09	$10.08	$10.08	$10.08	6,277
2022-12-13	$10.08	$10.09	$10.07	$10.08	$10.08	258,235
2022-12-12	$10.07	$10.08	$10.07	$10.08	$10.08	3,539
2022-12-09	$10.07	$10.08	$10.07	$10.08	$10.08	10,099
2022-12-08	$10.07	$10.08	$10.07	$10.08	$10.08	204,185
2022-12-07	$10.06	$10.08	$10.06	$10.08	$10.08	1,973,472
2022-12-06	$10.07	$10.07	$10.07	$10.07	$10.07	2,145
2022-12-05	$10.07	$10.08	$10.06	$10.08	$10.08	2,004,981
2022-12-02	$10.06	$10.07	$10.06	$10.07	$10.07	105,983
2022-12-01	$10.06	$10.07	$10.06	$10.07	$10.07	11,400
2022-11-30	$10.06	$10.07	$10.06	$10.07	$10.07	290,199
2022-11-29	$10.06	$10.06	$10.04	$10.06	$10.06	148,400
2022-11-28	$10.04	$10.05	$10.04	$10.04	$10.04	90,986
2022-11-25	$10.04	$10.05	$10.04	$10.05	$10.05	3,398
2022-11-23	$10.05	$10.05	$10.04	$10.04	$10.04	4,357
2022-11-22	$10.05	$10.05	$10.04	$10.04	$10.04	314,834
2022-11-21	$10.03	$10.05	$10.03	$10.04	$10.04	97,706
2022-11-18	$10.04	$10.05	$10.04	$10.04	$10.04	51,893
2022-11-17	$10.03	$10.04	$10.03	$10.03	$10.03	14,747
2022-11-16	$10.02	$10.03	$10.02	$10.02	$10.02	2,552
2022-11-15	$10.03	$10.03	$10.02	$10.03	$10.03	1,947
2022-11-14	$10.02	$10.03	$10.02	$10.02	$10.02	16,248
2022-11-11	$10.02	$10.03	$10.02	$10.02	$10.02	7,534
2022-11-10	$10.02	$10.02	$10.02	$10.02	$10.02	7,572
2022-11-09	$10.02	$10.03	$10.02	$10.02	$10.02	4,046
2022-11-08	$10.04	$10.04	$10.02	$10.03	$10.03	100,203
2022-11-07	$10.03	$10.04	$10.02	$10.03	$10.03	79,627
2022-11-04	$10.03	$10.03	$10.02	$10.02	$10.02	4,601
2022-11-03	$10.02	$10.03	$10.02	$10.03	$10.03	3,816
2022-11-02	$10.02	$10.03	$10.01	$10.02	$10.02	31,866
2022-11-01	$10.01	$10.02	$10.01	$10.01	$10.01	78,650
2022-10-31	$10.01	$10.02	$10.01	$10.01	$10.01	18,170
2022-10-28	$10.00	$10.02	$10.00	$10.01	$10.01	109,832
2022-10-27	$10.00	$10.01	$10.00	$10.00	$10.00	5,595
2022-10-26	$10.00	$10.01	$9.99	$10.01	$10.01	202,521
2022-10-25	$10.01	$10.01	$10.00	$10.00	$10.00	6,799
2022-10-24	$10.03	$10.03	$10.00	$10.01	$10.01	3,530
2022-10-21	$10.00	$10.00	$9.99	$9.99	$9.99	89,814
2022-10-20	$9.99	$10.00	$9.99	$10.00	$10.00	107,658
2022-10-19	$9.99	$9.99	$9.99	$9.99	$9.99	894,426
2022-10-18	$9.97	$9.98	$9.97	$9.98	$9.98	100,894
2022-10-17	$9.97	$9.98	$9.97	$9.97	$9.97	6,049
2022-10-14	$9.98	$9.98	$9.97	$9.98	$9.98	1,239
2022-10-13	$9.98	$9.98	$9.97	$9.97	$9.97	675,038
2022-10-12	$9.97	$9.98	$9.97	$9.97	$9.97	3,791
2022-10-11	$9.96	$9.97	$9.96	$9.96	$9.96	5,091
2022-10-10	$9.96	$9.97	$9.96	$9.96	$9.96	1,854
2022-10-07	$9.98	$9.98	$9.97	$9.97	$9.97	116,583
2022-10-06	$9.97	$9.98	$9.96	$9.97	$9.97	13,341
2022-10-05	$9.95	$9.96	$9.95	$9.96	$9.96	2,825
2022-10-04	$9.97	$9.97	$9.96	$9.96	$9.96	12,544
2022-10-03	$9.97	$9.97	$9.96	$9.96	$9.96	111,800
2022-09-30	$9.96	$9.97	$9.96	$9.96	$9.96	4,649
2022-09-29	$9.95	$9.96	$9.95	$9.96	$9.96	2,555
2022-09-28	$9.95	$9.95	$9.94	$9.95	$9.95	40,205
2022-09-27	$9.94	$9.95	$9.94	$9.94	$9.94	14,141
2022-09-26	$9.94	$9.95	$9.93	$9.94	$9.94	146,467
2022-09-23	$9.94	$9.95	$9.94	$9.94	$9.94	14,607
2022-09-22	$9.94	$9.95	$9.94	$9.94	$9.94	4,899
2022-09-21	$9.95	$9.95	$9.94	$9.95	$9.95	9,558
2022-09-20	$9.94	$9.95	$9.94	$9.94	$9.94	3,721
2022-09-19	$9.94	$9.95	$9.94	$9.94	$9.94	263,329
2022-09-16	$9.93	$9.94	$9.93	$9.94	$9.94	15,965
2022-09-15	$9.94	$9.94	$9.93	$9.93	$9.93	299,158
2022-09-14	$9.94	$9.94	$9.93	$9.93	$9.93	225,831
2022-09-13	$9.94	$9.94	$9.93	$9.94	$9.94	422,140
2022-09-12	$9.92	$9.94	$9.92	$9.93	$9.93	14,875
2022-09-09	$9.93	$9.94	$9.92	$9.92	$9.92	13,348
2022-09-08	$9.93	$9.93	$9.92	$9.93	$9.93	6,720
2022-09-07	$9.92	$9.93	$9.92	$9.92	$9.92	5,919
2022-09-06	$9.92	$9.93	$9.92	$9.92	$9.92	23,412
2022-09-02	$9.90	$9.91	$9.90	$9.91	$9.91	1,670
2022-09-01	$9.91	$9.92	$9.91	$9.91	$9.91	143,809
2022-08-31	$9.92	$9.92	$9.91	$9.91	$9.91	2,054
2022-08-30	$9.91	$9.92	$9.91	$9.91	$9.91	4,635
2022-08-29	$9.91	$9.92	$9.91	$9.92	$9.92	3,100
2022-08-26	$9.90	$9.91	$9.90	$9.91	$9.91	2,406
2022-08-25	$9.90	$9.91	$9.90	$9.91	$9.91	34,858
2022-08-24	$9.90	$9.90	$9.90	$9.90	$9.90	4,624
2022-08-23	$9.89	$9.91	$9.89	$9.91	$9.91	1,533
2022-08-22	$9.88	$9.91	$9.88	$9.90	$9.90	2,645
2022-08-19	$9.89	$9.91	$9.89	$9.90	$9.90	134,042
2022-08-18	$9.92	$9.92	$9.89	$9.90	$9.90	11,711
2022-08-17	$9.90	$9.91	$9.90	$9.91	$9.91	9,265
2022-08-16	$9.90	$9.90	$9.90	$9.90	$9.90	577
2022-08-15	$9.90	$9.91	$9.90	$9.90	$9.90	2,855
2022-08-12	$9.91	$9.91	$9.89	$9.90	$9.90	19,589
2022-08-11	$9.89	$9.90	$9.89	$9.90	$9.90	11,610
2022-08-10	$9.89	$9.89	$9.88	$9.89	$9.89	55,935
2022-08-09	$9.89	$9.89	$9.88	$9.88	$9.88	52,205
2022-08-08	$9.89	$9.90	$9.89	$9.89	$9.89	13,878
2022-08-05	$9.90	$9.91	$9.88	$9.90	$9.90	142,774
2022-08-04	$9.89	$9.91	$9.89	$9.90	$9.90	34,448
2022-08-03	$9.90	$9.90	$9.89	$9.89	$9.89	6,539
2022-08-02	$9.90	$9.90	$9.89	$9.89	$9.89	3,753
2022-08-01	$9.89	$9.89	$9.89	$9.89	$9.89	3,459
2022-07-29	$9.88	$9.90	$9.88	$9.89	$9.89	35,100
2022-07-28	$9.88	$9.90	$9.88	$9.90	$9.90	4,454
2022-07-27	$9.86	$9.88	$9.86	$9.87	$9.87	36,676
2022-07-26	$9.87	$9.89	$9.87	$9.87	$9.87	13,347
2022-07-25	$9.87	$9.89	$9.86	$9.86	$9.86	10,607
2022-07-22	$9.89	$9.89	$9.86	$9.87	$9.87	8,214
2022-07-21	$9.86	$9.87	$9.85	$9.85	$9.85	2,368
2022-07-20	$9.88	$9.88	$9.85	$9.85	$9.85	6,613
2022-07-19	$9.85	$9.86	$9.85	$9.85	$9.85	4,806
2022-07-18	$9.85	$9.85	$9.85	$9.85	$9.85	3,622
2022-07-15	$9.85	$9.86	$9.85	$9.86	$9.86	11,118
2022-07-14	$9.84	$9.84	$9.84	$9.84	$9.84	30,465
2022-07-13	$9.86	$9.86	$9.84	$9.84	$9.84	2,575
2022-07-12	$9.85	$9.85	$9.84	$9.84	$9.84	4,968
2022-07-11	$9.85	$9.85	$9.84	$9.85	$9.85	8,877
2022-07-08	$9.86	$9.86	$9.84	$9.85	$9.85	6,318
2022-07-07	$9.85	$9.86	$9.84	$9.86	$9.86	18,615
2022-07-06	$9.84	$9.86	$9.84	$9.86	$9.86	996
2022-07-05	$9.86	$9.86	$9.84	$9.84	$9.84	204,855
2022-07-01	$9.85	$9.86	$9.84	$9.86	$9.86	94,774
2022-06-30	$9.85	$9.86	$9.85	$9.86	$9.86	3,752
2022-06-29	$9.85	$9.86	$9.84	$9.85	$9.85	121,767
2022-06-28	$9.86	$9.86	$9.85	$9.85	$9.85	2,288
2022-06-27	$9.85	$9.85	$9.84	$9.84	$9.84	47,412
2022-06-24	$9.83	$9.84	$9.83	$9.84	$9.84	9,327
2022-06-23	$9.83	$9.84	$9.83	$9.84	$9.84	8,978
2022-06-22	$9.83	$9.84	$9.83	$9.83	$9.83	11,305
2022-06-21	$9.83	$9.84	$9.83	$9.83	$9.83	9,843
2022-06-17	$9.83	$9.85	$9.83	$9.83	$9.83	8,887
2022-06-16	$9.83	$9.84	$9.83	$9.84	$9.84	83,687
2022-06-15	$9.83	$9.85	$9.83	$9.84	$9.84	28,281
2022-06-14	$9.82	$9.84	$9.82	$9.84	$9.84	22,579
2022-06-13	$9.85	$9.85	$9.82	$9.84	$9.84	47,711
2022-06-10	$9.85	$9.86	$9.84	$9.84	$9.84	12,634
2022-06-09	$9.84	$9.84	$9.83	$9.83	$9.83	13,467
2022-06-08	$9.84	$9.84	$9.83	$9.83	$9.83	1,331
2022-06-07	$9.83	$9.84	$9.83	$9.84	$9.84	6,649
2022-06-06	$9.82	$9.84	$9.81	$9.84	$9.84	6,507
2022-06-03	$9.83	$9.84	$9.82	$9.84	$9.84	30,616
2022-06-02	$9.83	$9.83	$9.82	$9.82	$9.82	1,016,791
2022-06-01	$9.82	$9.83	$9.82	$9.83	$9.83	15,105
2022-05-31	$9.82	$9.83	$9.82	$9.83	$9.83	12,332
2022-05-27	$9.82	$9.83	$9.82	$9.82	$9.82	297,225
2022-05-26	$9.81	$9.82	$9.81	$9.82	$9.82	2,809
2022-05-25	$9.82	$9.82	$9.82	$9.82	$9.82	9,381
2022-05-24	$9.82	$9.83	$9.81	$9.81	$9.81	7,498
2022-05-23	$9.85	$9.85	$9.82	$9.82	$9.82	30,615
2022-05-20	$9.85	$9.85	$9.81	$9.82	$9.82	228,694
2022-05-19	$9.84	$9.84	$9.81	$9.82	$9.82	5,869
2022-05-18	$9.80	$9.84	$9.80	$9.84	$9.84	15,983
2022-05-17	$9.81	$9.83	$9.81	$9.81	$9.81	13,482
2022-05-16	$9.80	$9.82	$9.80	$9.81	$9.81	13,669
2022-05-13	$9.81	$9.82	$9.79	$9.80	$9.80	22,961
2022-05-12	$9.82	$9.82	$9.80	$9.80	$9.80	50,162
2022-05-11	$9.82	$9.83	$9.81	$9.83	$9.83	1,562,984
2022-05-10	$9.82	$9.83	$9.82	$9.82	$9.82	27,567
2022-05-09	$9.83	$9.85	$9.83	$9.83	$9.83	49,405
2022-05-06	$9.84	$9.84	$9.83	$9.83	$9.83	19,992
2022-05-05	$9.86	$9.86	$9.84	$9.84	$9.84	53,088
2022-05-04	$9.86	$9.86	$9.85	$9.85	$9.85	77,777
2022-05-03	$9.85	$9.86	$9.84	$9.84	$9.84	650,771
2022-05-02	$9.85	$9.86	$9.84	$9.84	$9.84	270,595
2022-04-29	$9.86	$9.86	$9.84	$9.84	$9.84	13,729
2022-04-28	$9.85	$9.86	$9.85	$9.85	$9.85	9,589
2022-04-27	$9.85	$9.86	$9.85	$9.86	$9.86	86,978
2022-04-26	$9.85	$9.86	$9.84	$9.85	$9.85	31,537
2022-04-25	$9.85	$9.86	$9.84	$9.85	$9.85	21,664
2022-04-22	$9.84	$9.84	$9.83	$9.84	$9.84	31,400
2022-04-21	$9.85	$9.86	$9.84	$9.84	$9.84	15,494
2022-04-20	$9.85	$9.87	$9.85	$9.86	$9.86	268,335
2022-04-19	$9.84	$9.85	$9.83	$9.84	$9.84	21,708
2022-04-18	$9.83	$9.85	$9.83	$9.84	$9.84	21,126
2022-04-14	$9.84	$9.84	$9.83	$9.84	$9.84	11,192
2022-04-13	$9.83	$9.84	$9.83	$9.84	$9.84	18,769
2022-04-12	$9.83	$9.83	$9.82	$9.83	$9.83	21,520
2022-04-11	$9.82	$9.84	$9.81	$9.84	$9.84	94,917
2022-04-08	$9.82	$9.84	$9.82	$9.83	$9.83	864,432
2022-04-07	$9.81	$9.82	$9.81	$9.81	$9.81	10,589
2022-04-06	$9.80	$9.82	$9.80	$9.82	$9.82	6,062
2022-04-05	$9.80	$9.82	$9.80	$9.82	$9.82	3,906
2022-04-04	$9.81	$9.83	$9.80	$9.83	$9.83	47,543
2022-04-01	$9.80	$9.82	$9.80	$9.82	$9.82	30,954
2022-03-31	$9.78	$9.82	$9.78	$9.81	$9.81	17,711
2022-03-30	$9.79	$9.80	$9.79	$9.80	$9.80	151,094
2022-03-29	$9.78	$9.80	$9.78	$9.80	$9.80	3,846
2022-03-28	$9.79	$9.81	$9.79	$9.81	$9.81	22,210
2022-03-25	$9.78	$9.79	$9.78	$9.79	$9.79	7,642
2022-03-24	$9.78	$9.80	$9.77	$9.79	$9.79	47,480
2022-03-23	$9.79	$9.79	$9.79	$9.79	$9.79	3,803
2022-03-22	$9.79	$9.80	$9.78	$9.80	$9.80	14,567
2022-03-21	$9.78	$9.80	$9.78	$9.79	$9.79	40,914
2022-03-18	$9.80	$9.80	$9.77	$9.80	$9.80	35,439
2022-03-17	$9.77	$9.79	$9.77	$9.78	$9.78	26,906
2022-03-16	$9.77	$9.79	$9.77	$9.79	$9.79	48,920
2022-03-15	$9.74	$9.79	$9.74	$9.78	$9.78	9,306
2022-03-14	$9.77	$9.79	$9.77	$9.78	$9.78	10,169
2022-03-11	$9.77	$9.80	$9.77	$9.80	$9.80	39,488
2022-03-10	$9.77	$9.78	$9.77	$9.78	$9.78	10,759
2022-03-09	$9.78	$9.79	$9.78	$9.78	$9.78	18,980
2022-03-08	$9.77	$9.79	$9.77	$9.78	$9.78	281,070
2022-03-07	$9.77	$9.79	$9.77	$9.79	$9.79	49,598
2022-03-04	$9.77	$9.78	$9.77	$9.78	$9.78	25,824
2022-03-03	$9.76	$9.78	$9.76	$9.78	$9.78	12,644
2022-03-02	$9.77	$9.77	$9.76	$9.77	$9.77	317,448
2022-03-01	$9.76	$9.78	$9.76	$9.76	$9.76	11,815
2022-02-28	$9.75	$9.77	$9.75	$9.77	$9.77	12,082
2022-02-25	$9.75	$9.76	$9.74	$9.76	$9.76	13,192
2022-02-24	$9.74	$9.79	$9.74	$9.75	$9.75	23,411
2022-02-23	$9.76	$9.76	$9.74	$9.75	$9.75	883,600
2022-02-22	$9.75	$9.76	$9.75	$9.75	$9.75	9,331
2022-02-18	$9.75	$9.76	$9.75	$9.76	$9.76	10,717
2022-02-17	$9.75	$9.76	$9.75	$9.76	$9.76	6,761
2022-02-16	$9.75	$9.76	$9.75	$9.76	$9.76	183,291
2022-02-15	$9.75	$9.76	$9.75	$9.75	$9.75	29,405
2022-02-14	$9.75	$9.76	$9.75	$9.75	$9.75	9,761
2022-02-11	$9.75	$9.76	$9.75	$9.75	$9.75	2,488
2022-02-10	$9.74	$9.76	$9.74	$9.75	$9.75	2,737
2022-02-09	$9.74	$9.75	$9.74	$9.75	$9.75	11,716
2022-02-08	$9.74	$9.75	$9.74	$9.75	$9.75	3,260
2022-02-07	$9.74	$9.75	$9.74	$9.75	$9.75	8,421
2022-02-04	$9.71	$9.75	$9.71	$9.75	$9.75	3,145
2022-02-03	$9.72	$9.76	$9.72	$9.76	$9.76	6,099
2022-02-02	$9.76	$9.76	$9.74	$9.75	$9.75	10,650
2022-02-01	$9.73	$9.78	$9.73	$9.78	$9.78	21,259
2022-01-31	$9.72	$9.74	$9.71	$9.74	$9.74	176,873
2022-01-28	$9.71	$9.74	$9.71	$9.72	$9.72	11,881
2022-01-27	$9.73	$9.73	$9.72	$9.72	$9.72	49,652
2022-01-26	$9.72	$9.74	$9.72	$9.73	$9.73	78,278
2022-01-25	$9.72	$9.74	$9.72	$9.73	$9.73	30,889
2022-01-24	$9.70	$9.75	$9.70	$9.74	$9.74	48,362
2022-01-21	$9.73	$9.76	$9.73	$9.75	$9.75	100,273
2022-01-20	$9.74	$9.75	$9.74	$9.74	$9.74	209,499
2022-01-19	$9.75	$9.75	$9.74	$9.75	$9.75	112,621
2022-01-18	$9.74	$9.76	$9.74	$9.75	$9.75	141,813
2022-01-14	$9.74	$9.76	$9.74	$9.75	$9.75	13,057
2022-01-13	$9.74	$9.76	$9.74	$9.76	$9.76	12,791
2022-01-12	$9.76	$9.76	$9.75	$9.76	$9.76	3,899
2022-01-11	$9.75	$9.77	$9.75	$9.77	$9.77	7,554
2022-01-10	$9.74	$9.78	$9.74	$9.74	$9.74	20,322
2022-01-07	$9.74	$9.76	$9.74	$9.76	$9.76	9,257
2022-01-06	$9.74	$9.75	$9.74	$9.75	$9.75	15,080
2022-01-05	$9.75	$9.75	$9.74	$9.75	$9.75	5,449
2022-01-04	$9.75	$9.76	$9.74	$9.76	$9.76	16,615
2022-01-03	$9.73	$9.76	$9.73	$9.75	$9.75	48,313
2021-12-31	$9.72	$9.75	$9.72	$9.74	$9.74	17,926
2021-12-30	$9.72	$9.76	$9.72	$9.74	$9.74	8,412
2021-12-29	$9.72	$9.74	$9.72	$9.74	$9.74	9,571
2021-12-28	$9.72	$9.75	$9.71	$9.74	$9.74	26,983
2021-12-27	$9.71	$9.74	$9.71	$9.74	$9.74	48,910
2021-12-23	$9.71	$9.73	$9.71	$9.72	$9.72	14,566
2021-12-22	$9.70	$9.75	$9.70	$9.74	$9.74	48,467
2021-12-21	$9.74	$9.74	$9.72	$9.72	$9.72	14,572
2021-12-20	$9.70	$9.73	$9.70	$9.73	$9.73	11,818
2021-12-17	$9.73	$9.74	$9.72	$9.74	$9.74	14,111
2021-12-16	$9.73	$9.74	$9.73	$9.73	$9.73	5,728
2021-12-15	$9.72	$9.74	$9.72	$9.74	$9.74	125,159
2021-12-14	$9.73	$9.75	$9.72	$9.72	$9.72	112,338
2021-12-13	$9.75	$9.77	$9.74	$9.75	$9.75	17,569
2021-12-10	$9.76	$9.79	$9.75	$9.75	$9.75	66,277
2021-12-09	$9.75	$9.79	$9.75	$9.79	$9.79	88,370
2021-12-08	$9.78	$9.78	$9.76	$9.77	$9.77	7,538
2021-12-07	$9.79	$9.79	$9.75	$9.76	$9.76	15,242
2021-12-06	$9.76	$9.78	$9.75	$9.76	$9.76	56,588
2021-12-03	$9.76	$9.77	$9.76	$9.76	$9.76	34,207
2021-12-02	$9.75	$9.77	$9.75	$9.76	$9.76	28,311
2021-12-01	$9.79	$9.79	$9.76	$9.76	$9.76	587,268
2021-11-30	$9.76	$9.79	$9.76	$9.79	$9.79	11,093
2021-11-29	$9.76	$9.77	$9.76	$9.76	$9.76	7,861
2021-11-26	$9.78	$9.78	$9.76	$9.78	$9.78	55,370
2021-11-24	$9.76	$9.78	$9.76	$9.78	$9.78	16,511
2021-11-23	$9.76	$9.79	$9.76	$9.79	$9.79	106,890
2021-11-22	$9.75	$9.77	$9.74	$9.76	$9.76	19,525
2021-11-19	$9.75	$9.78	$9.75	$9.76	$9.76	116,661
2021-11-18	$9.76	$9.77	$9.76	$9.77	$9.77	7,487
2021-11-17	$9.76	$9.79	$9.76	$9.76	$9.76	10,509
2021-11-16	$9.74	$9.79	$9.74	$9.79	$9.79	26,968
2021-11-15	$9.75	$9.78	$9.75	$9.77	$9.77	21,239
2021-11-12	$9.75	$9.77	$9.74	$9.75	$9.75	22,335
2021-11-11	$9.75	$9.76	$9.74	$9.74	$9.74	71,510
2021-11-10	$9.72	$9.77	$9.72	$9.75	$9.75	21,733
2021-11-09	$9.75	$9.76	$9.74	$9.75	$9.75	47,953
2021-11-08	$9.75	$9.75	$9.74	$9.75	$9.75	18,108
2021-11-05	$9.76	$9.77	$9.75	$9.75	$9.75	34,457
2021-11-04	$9.75	$9.77	$9.75	$9.77	$9.77	4,572
2021-11-03	$9.75	$9.77	$9.75	$9.77	$9.77	16,736
2021-11-02	$9.75	$9.77	$9.75	$9.76	$9.76	6,166
2021-11-01	$9.75	$9.77	$9.75	$9.76	$9.76	8,458
2021-10-29	$9.74	$9.79	$9.74	$9.76	$9.76	18,067
2021-10-28	$9.74	$9.76	$9.74	$9.76	$9.76	21,446
2021-10-27	$9.73	$9.76	$9.73	$9.75	$9.75	90,194
2021-10-26	$9.72	$9.76	$9.72	$9.76	$9.76	12,880
2021-10-25	$9.74	$9.75	$9.73	$9.74	$9.74	12,605
2021-10-22	$9.75	$9.75	$9.73	$9.75	$9.75	3,811
2021-10-21	$9.73	$9.75	$9.72	$9.74	$9.74	13,244
2021-10-20	$9.72	$9.74	$9.72	$9.73	$9.73	11,359
2021-10-19	$9.71	$9.76	$9.71	$9.76	$9.76	18,340
2021-10-18	$9.71	$9.73	$9.71	$9.72	$9.72	6,709
2021-10-15	$9.73	$9.73	$9.72	$9.72	$9.72	27,467
2021-10-14	$9.72	$9.76	$9.72	$9.73	$9.73	27,425
2021-10-13	$9.74	$9.77	$9.74	$9.74	$9.74	5,635
2021-10-12	$9.72	$9.79	$9.72	$9.77	$9.77	99,162
2021-10-11	$9.73	$9.76	$9.73	$9.76	$9.76	26,871
2021-10-08	$9.77	$9.78	$9.74	$9.75	$9.75	10,064
2021-10-07	$9.73	$9.78	$9.73	$9.75	$9.75	230,857
2021-10-06	$9.73	$9.78	$9.73	$9.75	$9.75	29,643
2021-10-05	$9.72	$9.78	$9.72	$9.75	$9.75	28,374
2021-10-04	$9.72	$9.78	$9.72	$9.74	$9.74	23,356
2021-10-01	$9.73	$9.78	$9.72	$9.73	$9.73	8,282
2021-09-30	$9.71	$9.77	$9.71	$9.76	$9.76	73,674
2021-09-29	$9.75	$9.78	$9.75	$9.77	$9.77	22,276
2021-09-28	$9.72	$9.75	$9.72	$9.75	$9.75	20,530
2021-09-27	$9.70	$9.76	$9.70	$9.72	$9.72	27,435
2021-09-24	$9.71	$9.76	$9.71	$9.75	$9.75	13,525
2021-09-23	$9.75	$9.76	$9.72	$9.74	$9.74	23,575
2021-09-22	$9.70	$9.75	$9.70	$9.75	$9.75	998,661
2021-09-21	$9.70	$9.72	$9.70	$9.70	$9.70	12,230
2021-09-20	$9.70	$9.72	$9.68	$9.70	$9.70	17,687
2021-09-17	$9.72	$9.73	$9.70	$9.72	$9.72	14,615
2021-09-16	$9.75	$9.75	$9.70	$9.72	$9.72	7,233
2021-09-15	$9.70	$9.74	$9.70	$9.74	$9.74	22,224
2021-09-14	$9.70	$9.73	$9.69	$9.69	$9.69	14,488
2021-09-13	$9.69	$9.73	$9.69	$9.70	$9.70	217,209
2021-09-10	$9.71	$9.72	$9.69	$9.71	$9.71	20,047
2021-09-09	$9.68	$9.71	$9.68	$9.71	$9.71	475,173
2021-09-08	$9.67	$9.71	$9.67	$9.70	$9.70	6,709
2021-09-07	$9.68	$9.71	$9.66	$9.71	$9.71	168,147
2021-09-03	$9.65	$9.70	$9.65	$9.68	$9.68	16,393
2021-09-02	$9.64	$9.69	$9.64	$9.65	$9.65	23,355
2021-09-01	$9.64	$9.69	$9.64	$9.66	$9.66	110,365
2021-08-31	$9.64	$9.69	$9.64	$9.67	$9.67	10,117
2021-08-30	$9.63	$9.69	$9.63	$9.67	$9.67	62,793
2021-08-27	$9.65	$9.68	$9.65	$9.65	$9.65	13,655
2021-08-26	$9.64	$9.68	$9.62	$9.65	$9.65	37,245
2021-08-25	$9.65	$9.68	$9.64	$9.66	$9.66	52,459
2021-08-24	$9.69	$9.69	$9.64	$9.66	$9.66	8,335
2021-08-23	$9.63	$9.70	$9.63	$9.68	$9.68	38,683
2021-08-20	$9.69	$9.69	$9.63	$9.64	$9.64	16,069
2021-08-19	$9.63	$9.70	$9.61	$9.68	$9.68	39,387
2021-08-18	$9.65	$9.69	$9.64	$9.64	$9.64	15,391
2021-08-17	$9.65	$9.69	$9.65	$9.66	$9.66	9,710
2021-08-16	$9.65	$9.69	$9.65	$9.65	$9.65	27,783
2021-08-13	$9.68	$9.69	$9.62	$9.64	$9.64	31,278
2021-08-12	$9.65	$9.69	$9.65	$9.66	$9.66	3,913
2021-08-11	$9.68	$9.69	$9.62	$9.68	$9.68	348,555
2021-08-10	$9.67	$9.69	$9.67	$9.68	$9.68	6,430
2021-08-09	$9.68	$9.70	$9.68	$9.68	$9.68	6,970
2021-08-06	$9.65	$9.71	$9.65	$9.69	$9.69	62,110
2021-08-05	$9.73	$9.75	$9.69	$9.70	$9.70	135,545
2021-08-04	$9.68	$9.73	$9.68	$9.73	$9.73	32,346
2021-08-03	$9.70	$9.72	$9.69	$9.72	$9.72	27,524
2021-08-02	$9.68	$9.73	$9.66	$9.73	$9.73	46,235
2021-07-30	$9.70	$9.74	$9.69	$9.70	$9.70	22,351
2021-07-29	$9.66	$9.71	$9.65	$9.70	$9.70	14,152
2021-07-28	$9.67	$9.68	$9.66	$9.68	$9.68	9,230
2021-07-27	$9.68	$9.70	$9.66	$9.66	$9.66	10,607
2021-07-26	$9.67	$9.71	$9.66	$9.67	$9.67	15,593
2021-07-23	$9.67	$9.68	$9.67	$9.68	$9.68	11,522
2021-07-22	$9.66	$9.69	$9.66	$9.68	$9.68	16,889
2021-07-21	$9.68	$9.70	$9.67	$9.69	$9.69	30,768
2021-07-20	$9.66	$9.71	$9.66	$9.70	$9.70	46,644
2021-07-19	$9.68	$9.69	$9.67	$9.69	$9.69	25,454
2021-07-16	$9.70	$9.72	$9.70	$9.71	$9.71	15,270
2021-07-15	$9.69	$9.72	$9.69	$9.70	$9.70	5,418
2021-07-14	$9.70	$9.73	$9.68	$9.73	$9.73	299,567
2021-07-13	$9.70	$9.71	$9.70	$9.70	$9.70	12,397
2021-07-12	$9.67	$9.71	$9.67	$9.67	$9.67	16,862
2021-07-09	$9.67	$9.71	$9.67	$9.71	$9.71	18,305
2021-07-08	$9.67	$9.72	$9.67	$9.70	$9.70	13,152
2021-07-07	$9.71	$9.72	$9.69	$9.70	$9.70	9,135
2021-07-06	$9.66	$9.72	$9.66	$9.71	$9.71	29,941
2021-07-02	$9.69	$9.71	$9.69	$9.71	$9.71	886,790
2021-07-01	$9.66	$9.72	$9.66	$9.71	$9.71	18,738
2021-06-30	$9.70	$9.71	$9.67	$9.70	$9.70	11,680
2021-06-29	$9.70	$9.73	$9.69	$9.71	$9.71	15,205
2021-06-28	$9.67	$9.72	$9.67	$9.70	$9.70	38,558
2021-06-25	$9.72	$9.74	$9.70	$9.73	$9.73	156,793
2021-06-24	$9.69	$9.72	$9.69	$9.71	$9.71	50,144
2021-06-23	$9.74	$9.74	$9.71	$9.72	$9.72	10,952
2021-06-22	$9.71	$9.75	$9.70	$9.75	$9.75	28,472
2021-06-21	$9.70	$9.72	$9.70	$9.72	$9.72	13,828
2021-06-18	$9.72	$9.73	$9.70	$9.72	$9.72	192,366
2021-06-17	$9.72	$9.74	$9.71	$9.73	$9.73	47,752
2021-06-16	$9.72	$9.73	$9.70	$9.73	$9.73	68,996
2021-06-15	$9.72	$9.74	$9.72	$9.72	$9.72	34,660
2021-06-14	$9.73	$9.76	$9.73	$9.74	$9.74	20,466
2021-06-11	$9.73	$9.77	$9.73	$9.76	$9.76	24,138
2021-06-10	$9.73	$9.75	$9.73	$9.74	$9.74	9,201
2021-06-09	$9.72	$9.74	$9.72	$9.74	$9.74	8,746
2021-06-08	$9.74	$9.75	$9.72	$9.75	$9.75	10,576
2021-06-07	$9.71	$9.75	$9.71	$9.74	$9.74	20,532
2021-06-04	$9.72	$9.74	$9.71	$9.73	$9.73	11,128
2021-06-03	$9.74	$9.74	$9.71	$9.74	$9.74	11,664
2021-06-02	$9.72	$9.75	$9.69	$9.73	$9.73	15,364
2021-06-01	$9.78	$9.78	$9.70	$9.75	$9.75	25,373
2021-05-28	$9.70	$9.78	$9.68	$9.74	$9.74	19,144
2021-05-27	$9.67	$9.73	$9.67	$9.73	$9.73	104,262
2021-05-26	$9.66	$9.70	$9.66	$9.70	$9.70	73,509
2021-05-25	$9.67	$9.67	$9.66	$9.67	$9.67	100,784
2021-05-24	$9.73	$9.75	$9.67	$9.67	$9.67	22,494
2021-05-21	$9.73	$9.75	$9.69	$9.75	$9.75	42,042
2021-05-20	$9.74	$9.75	$9.71	$9.72	$9.72	50,873
2021-05-19	$9.74	$9.79	$9.72	$9.79	$9.79	10,080
2021-05-18	$9.81	$9.82	$9.74	$9.77	$9.77	24,372
2021-05-17	$9.73	$9.83	$9.73	$9.81	$9.81	92,949
2021-05-14	$9.71	$9.82	$9.70	$9.78	$9.78	195,607
2021-05-13	$9.75	$9.85	$9.74	$9.74	$9.74	33,205
2021-05-12	$9.77	$9.81	$9.74	$9.80	$9.80	52,830
2021-05-11	$9.74	$9.78	$9.71	$9.76	$9.76	29,455
2021-05-10	$9.75	$9.80	$9.71	$9.78	$9.78	29,719
2021-05-07	$9.79	$9.88	$9.78	$9.81	$9.81	48,904
2021-05-06	$9.84	$9.87	$9.73	$9.80	$9.80	100,021
2021-05-05	$9.75	$9.87	$9.75	$9.84	$9.84	106,200
2021-05-04	$9.78	$9.82	$9.71	$9.77	$9.77	40,863
2021-05-03	$9.78	$9.84	$9.77	$9.78	$9.78	32,184
2021-04-30	$9.77	$9.85	$9.77	$9.85	$9.85	27,771
2021-04-29	$9.78	$9.80	$9.77	$9.79	$9.79	83,482
2021-04-28	$9.79	$9.83	$9.78	$9.83	$9.83	11,706
2021-04-27	$9.77	$9.81	$9.77	$9.80	$9.80	18,720
2021-04-26	$9.80	$9.80	$9.75	$9.79	$9.79	20,835
2021-04-23	$9.81	$9.86	$9.79	$9.82	$9.82	80,765
2021-04-22	$9.80	$9.85	$9.80	$9.81	$9.81	23,062
2021-04-21	$9.84	$9.88	$9.81	$9.82	$9.82	32,203
2021-04-20	$9.82	$9.85	$9.80	$9.85	$9.85	37,229
2021-04-19	$9.83	$9.90	$9.82	$9.83	$9.83	81,535
2021-04-16	$9.90	$9.99	$9.82	$9.82	$9.82	336,583
2021-04-15	$9.82	$9.87	$9.81	$9.87	$9.87	23,313
2021-04-14	$9.80	$9.89	$9.80	$9.87	$9.87	55,316
2021-04-13	$9.80	$9.85	$9.80	$9.85	$9.85	36,678
2021-04-12	$9.81	$9.89	$9.80	$9.87	$9.87	32,617
2021-04-09	$9.79	$9.86	$9.79	$9.86	$9.86	32,497
2021-04-08	$9.77	$9.83	$9.74	$9.82	$9.82	133,103
2021-04-07	$9.81	$9.81	$9.72	$9.80	$9.80	198,983
2021-04-06	$9.75	$9.84	$9.68	$9.81	$9.81	69,190
2021-04-05	$9.85	$9.85	$9.71	$9.76	$9.76	115,747
2021-04-01	$9.66	$9.77	$9.66	$9.73	$9.73	292,731
2021-03-31	$9.75	$9.75	$9.67	$9.73	$9.73	16,959
2021-03-30	$9.68	$9.75	$9.68	$9.71	$9.71	25,750
2021-03-29	$9.70	$9.74	$9.66	$9.71	$9.71	19,536
2021-03-26	$9.68	$9.73	$9.64	$9.73	$9.73	189,306
2021-03-25	$9.65	$9.69	$9.60	$9.69	$9.69	79,977
2021-03-24	$9.64	$9.69	$9.61	$9.65	$9.65	189,804
2021-03-23	$9.78	$9.78	$9.62	$9.64	$9.64	193,392
2021-03-22	$9.84	$9.84	$9.72	$9.78	$9.78	55,631
2021-03-19	$9.71	$9.81	$9.71	$9.80	$9.80	49,867
2021-03-18	$9.82	$9.89	$9.80	$9.85	$9.85	78,175
2021-03-17	$9.81	$9.91	$9.75	$9.85	$9.85	81,178
2021-03-16	$9.78	$9.85	$9.78	$9.85	$9.85	186,612
2021-03-15	$9.83	$9.99	$9.80	$9.83	$9.83	88,577
2021-03-12	$9.85	$10.00	$9.83	$9.86	$9.86	52,601
2021-03-11	$9.77	$10.25	$9.77	$10.00	$10.00	54,619
2021-03-10	$9.96	$10.05	$9.80	$9.95	$9.95	218,969
2021-03-09	$10.00	$10.00	$9.82	$9.83	$9.83	57,721
2021-03-08	$10.00	$10.07	$9.73	$10.00	$10.00	103,677
2021-03-05	$10.11	$10.11	$9.75	$9.85	$9.85	77,503
2021-03-04	$10.10	$10.16	$9.75	$9.97	$9.97	236,021
2021-03-03	$9.98	$10.36	$9.84	$9.97	$9.97	120,212
2021-03-02	$10.25	$10.26	$9.52	$9.96	$9.96	162,738
2021-03-01	$12.00	$12.00	$10.11	$10.26	$10.26	87,602

Prospector Capital Corp - Class A (PRSR) Exchange: NASDAQ