Thunder Bridge Capital Partners III Inc - Class A (TBCP) Stock Profile

Data as of May 2, 2025

$10.21 ($0.00) 0.00%

Thunder Bridge Capital Partners III Inc - Class A - Daily Information

Click for more stock information on Thunder Bridge Capital Partners III Inc - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$10.21
Previous Close	$10.21
High	$10.21
Low	$10.21
Adjusted Open	$10.21
Previous Adjusted Close	$10.21
Adjusted High	$10.21
Adjusted Low	$10.21

Invest in Thunder Bridge Capital Partners III Inc - Class A (TBCP)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Diversify your asset portfolio by buying gold.

Key People Thunder Bridge Capital Partners III Inc - Class A

Employee	Position
Gary A. Simanson	President, Chief Executive Officer & Director
William A. Houlihan	Chief Financial Officer
Peter J. Kight	Senior Special Advisor
David E. Mangum	Independent Director
Mary Anne Gillespie	Independent Director
Robert H. Hartheimer	Independent Director
Stewart J. Paperin	Independent Director
Allerd Derk Stikker	Independent Director

Historical Stock Data for Thunder Bridge Capital Partners III Inc - Class A (TBCP)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-11	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-12-08	$10.21	$10.22	$10.17	$10.21	$10.21	10,439
2023-12-07	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-12-06	$10.25	$10.25	$10.25	$10.25	$10.25	100
2023-12-05	$10.25	$10.25	$10.25	$10.25	$10.25	100
2023-12-04	$10.25	$10.25	$10.25	$10.25	$10.25	123
2023-12-01	$10.25	$10.25	$10.25	$10.25	$10.25	101
2023-11-30	$10.25	$10.25	$10.25	$10.25	$10.25	27
2023-11-29	$10.25	$10.25	$10.25	$10.25	$10.25	236
2023-11-28	$10.25	$10.25	$10.25	$10.25	$10.25	36
2023-11-27	$10.25	$10.25	$10.25	$10.25	$10.25	1
2023-11-24	$10.25	$10.25	$10.25	$10.25	$10.25	1
2023-11-22	$10.25	$10.25	$10.25	$10.25	$10.25	4
2023-11-21	$10.25	$10.25	$10.25	$10.25	$10.25	6
2023-11-20	$10.25	$10.25	$10.25	$10.25	$10.25	1
2023-11-17	$10.25	$10.25	$10.25	$10.25	$10.25	111
2023-11-16	$10.27	$10.27	$10.25	$10.25	$10.25	1,353
2023-11-15	$10.26	$10.26	$10.26	$10.26	$10.26	1
2023-11-14	$10.26	$10.26	$10.26	$10.26	$10.26	177
2023-11-13	$10.26	$10.26	$10.26	$10.26	$10.26	0
2023-11-10	$10.26	$10.26	$10.26	$10.26	$10.26	3
2023-11-09	$10.26	$10.26	$10.26	$10.26	$10.26	0
2023-11-08	$10.26	$10.26	$10.26	$10.26	$10.26	300
2023-11-07	$10.26	$10.26	$10.26	$10.26	$10.26	3
2023-11-06	$10.26	$10.26	$10.26	$10.26	$10.26	3
2023-11-03	$10.26	$10.26	$10.26	$10.26	$10.26	1,901
2023-11-02	$10.30	$10.30	$10.30	$10.30	$10.30	0
2023-11-01	$10.30	$10.30	$10.30	$10.30	$10.30	1
2023-10-31	$10.30	$10.30	$10.30	$10.30	$10.30	5
2023-10-30	$10.30	$10.30	$10.30	$10.30	$10.30	1,000
2023-10-27	$10.32	$10.32	$10.31	$10.31	$10.31	1,524
2023-10-26	$10.33	$10.33	$10.33	$10.33	$10.33	0
2023-10-25	$10.33	$10.33	$10.33	$10.33	$10.33	4
2023-10-24	$10.33	$10.33	$10.33	$10.33	$10.33	0
2023-10-23	$10.33	$10.33	$10.33	$10.33	$10.33	0
2023-10-20	$10.33	$10.33	$10.33	$10.33	$10.33	2,034
2023-10-19	$10.34	$10.34	$10.34	$10.34	$10.34	71
2023-10-18	$10.34	$10.34	$10.34	$10.34	$10.34	0
2023-10-17	$10.34	$10.34	$10.34	$10.34	$10.34	10
2023-10-16	$10.34	$10.34	$10.34	$10.34	$10.34	0
2023-10-13	$10.34	$10.34	$10.34	$10.34	$10.34	200
2023-10-12	$10.34	$10.34	$10.34	$10.34	$10.34	200
2023-10-11	$10.34	$10.34	$10.34	$10.34	$10.34	387
2023-10-10	$10.33	$10.33	$10.33	$10.33	$10.33	2,520
2023-10-09	$10.34	$10.34	$10.34	$10.34	$10.34	201
2023-10-06	$10.34	$10.34	$10.33	$10.33	$10.33	5,012
2023-10-05	$10.33	$10.33	$10.33	$10.33	$10.33	2
2023-10-04	$10.33	$10.33	$10.33	$10.33	$10.33	21
2023-10-03	$10.33	$10.33	$10.33	$10.33	$10.33	0
2023-10-02	$10.33	$10.33	$10.33	$10.33	$10.33	0
2023-09-29	$10.33	$10.33	$10.33	$10.33	$10.33	1
2023-09-28	$10.33	$10.33	$10.33	$10.33	$10.33	133
2023-09-27	$10.33	$10.33	$10.33	$10.33	$10.33	595
2023-09-26	$10.33	$10.33	$10.33	$10.33	$10.33	1
2023-09-25	$10.33	$10.33	$10.33	$10.33	$10.33	1
2023-09-22	$10.33	$10.33	$10.33	$10.33	$10.33	197
2023-09-21	$10.37	$10.37	$10.37	$10.37	$10.37	4
2023-09-20	$10.37	$10.37	$10.37	$10.37	$10.37	62
2023-09-19	$10.37	$10.37	$10.37	$10.37	$10.37	64
2023-09-18	$10.37	$10.37	$10.37	$10.37	$10.37	0
2023-09-15	$10.37	$10.37	$10.37	$10.37	$10.37	4
2023-09-14	$10.37	$10.37	$10.37	$10.37	$10.37	897
2023-09-13	$10.35	$10.35	$10.33	$10.34	$10.34	1,989
2023-09-12	$10.36	$10.36	$10.36	$10.36	$10.36	166
2023-09-11	$10.36	$10.36	$10.36	$10.36	$10.36	160
2023-09-08	$10.34	$10.34	$10.33	$10.33	$10.33	3,229
2023-09-07	$10.37	$10.37	$10.37	$10.37	$10.37	2,140
2023-09-06	$10.36	$10.37	$10.35	$10.37	$10.37	2,315
2023-09-05	$10.35	$10.35	$10.35	$10.35	$10.35	3
2023-09-01	$10.35	$10.35	$10.35	$10.35	$10.35	1
2023-08-31	$10.35	$10.35	$10.35	$10.35	$10.35	109
2023-08-30	$10.46	$10.46	$10.36	$10.36	$10.36	2,802
2023-08-29	$10.30	$10.34	$10.30	$10.34	$10.34	2,500
2023-08-28	$10.25	$10.28	$10.24	$10.26	$10.26	16,982
2023-08-25	$10.23	$10.23	$10.22	$10.22	$10.22	4,447
2023-08-24	$10.22	$10.24	$10.22	$10.24	$10.24	2,340
2023-08-23	$10.22	$10.22	$10.22	$10.22	$10.22	3
2023-08-22	$10.22	$10.22	$10.22	$10.22	$10.22	3,003
2023-08-21	$10.23	$10.23	$10.23	$10.23	$10.23	256
2023-08-18	$10.22	$10.22	$10.22	$10.22	$10.22	0
2023-08-17	$10.22	$10.22	$10.21	$10.22	$10.22	19,708
2023-08-16	$10.24	$10.24	$10.24	$10.24	$10.24	1
2023-08-15	$10.21	$10.24	$10.21	$10.24	$10.24	2,476
2023-08-14	$10.23	$10.24	$10.21	$10.21	$10.21	33,152
2023-08-11	$10.27	$10.27	$10.23	$10.24	$10.24	13,127
2023-08-10	$10.45	$10.45	$10.45	$10.45	$10.45	3,650
2023-08-09	$10.31	$10.45	$10.31	$10.45	$10.45	4,403
2023-08-08	$10.49	$10.49	$10.49	$10.49	$10.49	145
2023-08-07	$10.40	$10.50	$10.40	$10.49	$10.49	10,812
2023-08-04	$10.34	$10.45	$10.34	$10.45	$10.45	15,833
2023-08-03	$10.34	$10.35	$10.34	$10.35	$10.35	2,932
2023-08-02	$10.34	$10.35	$10.34	$10.35	$10.35	2,400
2023-08-01	$10.29	$10.36	$10.29	$10.35	$10.35	21,138
2023-07-31	$10.32	$10.35	$10.30	$10.31	$10.31	25,826
2023-07-28	$10.32	$10.32	$10.25	$10.32	$10.32	27,447
2023-07-27	$10.34	$10.35	$10.32	$10.33	$10.33	25,858
2023-07-26	$10.37	$10.37	$10.30	$10.31	$10.31	53,282
2023-07-25	$10.36	$10.36	$10.36	$10.36	$10.36	8,082
2023-07-24	$10.38	$10.42	$10.38	$10.39	$10.39	24,784
2023-07-21	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-07-20	$10.48	$10.48	$10.48	$10.48	$10.48	28
2023-07-19	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-07-18	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-07-17	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-07-14	$10.53	$10.54	$10.46	$10.48	$10.48	6,088
2023-07-13	$10.50	$10.55	$10.40	$10.40	$10.40	7,400
2023-07-12	$10.49	$10.50	$10.36	$10.50	$10.50	678
2023-07-11	$10.28	$10.28	$10.28	$10.28	$10.28	24
2023-07-10	$10.28	$10.28	$10.28	$10.28	$10.28	10
2023-07-07	$10.28	$10.28	$10.28	$10.28	$10.28	200
2023-07-06	$10.24	$10.35	$10.24	$10.35	$10.35	23,502
2023-07-05	$10.24	$10.24	$10.24	$10.24	$10.24	101
2023-07-03	$10.23	$10.23	$10.23	$10.23	$10.23	0
2023-06-30	$10.23	$10.23	$10.23	$10.23	$10.23	121
2023-06-29	$10.24	$10.24	$10.24	$10.24	$10.24	130
2023-06-28	$10.24	$10.24	$10.24	$10.24	$10.24	0
2023-06-27	$10.24	$10.24	$10.24	$10.24	$10.24	2
2023-06-26	$10.24	$10.24	$10.24	$10.24	$10.24	2
2023-06-23	$10.24	$10.24	$10.24	$10.24	$10.24	45
2023-06-22	$10.24	$10.24	$10.24	$10.24	$10.24	405
2023-06-21	$10.24	$10.24	$10.24	$10.24	$10.24	478
2023-06-20	$10.21	$10.21	$10.21	$10.21	$10.21	45
2023-06-16	$10.21	$10.21	$10.21	$10.21	$10.21	100
2023-06-15	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-06-14	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-06-13	$10.21	$10.21	$10.21	$10.21	$10.21	8
2023-06-12	$10.21	$10.21	$10.21	$10.21	$10.21	100
2023-06-09	$10.21	$10.21	$10.21	$10.21	$10.21	100
2023-06-08	$10.23	$10.23	$10.23	$10.23	$10.23	134
2023-06-07	$10.21	$10.21	$10.21	$10.21	$10.21	2
2023-06-06	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-06-05	$10.21	$10.21	$10.21	$10.21	$10.21	22
2023-06-02	$10.21	$10.21	$10.21	$10.21	$10.21	1,232
2023-06-01	$10.29	$10.29	$10.21	$10.21	$10.21	10,045
2023-05-31	$10.30	$10.30	$10.29	$10.29	$10.29	1,000
2023-05-30	$10.30	$10.30	$10.29	$10.30	$10.30	8,892
2023-05-26	$10.31	$10.35	$10.31	$10.35	$10.35	5,404
2023-05-25	$10.30	$10.32	$10.30	$10.32	$10.32	471
2023-05-24	$10.30	$10.30	$10.30	$10.30	$10.30	0
2023-05-23	$10.19	$10.30	$10.19	$10.30	$10.30	3,904
2023-05-22	$10.19	$10.19	$10.19	$10.19	$10.19	50
2023-05-19	$10.19	$10.19	$10.19	$10.19	$10.19	201
2023-05-18	$10.18	$10.18	$10.16	$10.16	$10.16	5,405
2023-05-17	$10.14	$10.14	$10.14	$10.14	$10.14	0
2023-05-16	$10.14	$10.14	$10.14	$10.14	$10.14	17
2023-05-15	$10.14	$10.14	$10.14	$10.14	$10.14	0
2023-05-12	$10.14	$10.14	$10.14	$10.14	$10.14	0
2023-05-11	$10.13	$10.14	$10.13	$10.14	$10.14	4,441
2023-05-10	$10.14	$10.14	$10.14	$10.14	$10.14	5,107
2023-05-09	$10.14	$10.14	$10.14	$10.14	$10.14	100
2023-05-08	$10.15	$10.15	$10.15	$10.15	$10.15	2
2023-05-05	$10.14	$10.15	$10.14	$10.15	$10.15	200
2023-05-04	$10.14	$10.14	$10.14	$10.14	$10.14	0
2023-05-03	$10.14	$10.14	$10.14	$10.14	$10.14	200
2023-05-02	$10.13	$10.13	$10.13	$10.13	$10.13	0
2023-05-01	$10.13	$10.13	$10.13	$10.13	$10.13	62
2023-04-28	$10.13	$10.13	$10.13	$10.13	$10.13	1,907
2023-04-27	$10.13	$10.13	$10.13	$10.13	$10.13	30
2023-04-26	$10.12	$10.13	$10.12	$10.13	$10.13	2,278
2023-04-25	$10.12	$10.18	$10.12	$10.15	$10.15	3,104
2023-04-24	$10.14	$10.19	$10.14	$10.15	$10.15	4,825
2023-04-21	$10.09	$10.15	$10.08	$10.15	$10.15	11,876
2023-04-20	$10.06	$10.08	$10.06	$10.08	$10.08	12,801
2023-04-19	$10.06	$10.06	$10.06	$10.06	$10.06	194
2023-04-18	$10.05	$10.05	$10.05	$10.05	$10.05	23
2023-04-17	$10.04	$10.05	$10.04	$10.05	$10.05	5,001
2023-04-14	$10.05	$10.05	$10.04	$10.05	$10.05	1,499
2023-04-13	$10.02	$10.04	$10.02	$10.04	$10.04	7,489
2023-04-12	$10.02	$10.03	$10.02	$10.03	$10.03	43,822
2023-04-11	$10.02	$10.02	$10.01	$10.02	$10.02	3,301
2023-04-10	$10.00	$10.02	$10.00	$10.02	$10.02	29,303
2023-04-06	$10.00	$10.00	$10.00	$10.00	$10.00	0
2023-04-05	$10.00	$10.00	$10.00	$10.00	$10.00	967
2023-04-04	$10.00	$10.00	$10.00	$10.00	$10.00	24
2023-04-03	$10.01	$10.02	$10.00	$10.00	$10.00	5,828
2023-03-31	$10.02	$10.02	$10.02	$10.02	$10.02	1,492
2023-03-30	$10.02	$10.02	$10.02	$10.02	$10.02	0
2023-03-29	$10.02	$10.02	$10.02	$10.02	$10.02	1,001
2023-03-28	$9.99	$10.02	$9.98	$10.02	$10.02	52,879
2023-03-27	$9.97	$9.99	$9.96	$9.99	$9.99	3,000
2023-03-24	$9.95	$9.97	$9.95	$9.97	$9.97	41,936
2023-03-23	$9.97	$9.97	$9.93	$9.94	$9.94	21,024
2023-03-22	$9.93	$9.93	$9.89	$9.89	$9.89	8,900
2023-03-21	$9.94	$9.94	$9.94	$9.94	$9.94	100
2023-03-20	$9.97	$9.97	$9.93	$9.94	$9.94	14,495
2023-03-17	$9.94	$9.94	$9.94	$9.94	$9.94	306
2023-03-16	$9.94	$9.97	$9.94	$9.96	$9.96	10,001
2023-03-15	$9.93	$9.93	$9.93	$9.93	$9.93	197
2023-03-14	$9.93	$9.93	$9.93	$9.93	$9.93	202
2023-03-13	$9.91	$9.94	$9.91	$9.94	$9.94	9,953
2023-03-10	$9.90	$9.92	$9.90	$9.92	$9.92	407
2023-03-09	$9.88	$9.91	$9.84	$9.91	$9.91	37,524
2023-03-08	$9.91	$9.93	$9.88	$9.92	$9.92	11,096
2023-03-07	$9.94	$9.94	$9.93	$9.93	$9.93	7,200
2023-03-06	$9.96	$9.98	$9.91	$9.98	$9.98	12,702
2023-03-03	$9.99	$9.99	$9.99	$9.99	$9.99	0
2023-03-02	$9.99	$9.99	$9.99	$9.99	$9.99	56
2023-03-01	$9.99	$9.99	$9.99	$9.99	$9.99	1
2023-02-28	$10.00	$10.00	$9.99	$9.99	$9.99	402
2023-02-27	$9.95	$9.95	$9.95	$9.95	$9.95	113
2023-02-24	$9.99	$9.99	$9.99	$9.99	$9.99	2
2023-02-23	$9.99	$9.99	$9.99	$9.99	$9.99	0
2023-02-22	$9.99	$9.99	$9.99	$9.99	$9.99	5
2023-02-21	$9.99	$9.99	$9.99	$9.99	$9.99	1
2023-02-17	$9.99	$9.99	$9.99	$9.99	$9.99	266
2023-02-16	$9.96	$9.99	$9.96	$9.99	$9.99	534
2023-02-15	$9.97	$9.97	$9.97	$9.97	$9.97	58
2023-02-14	$9.94	$9.97	$9.94	$9.97	$9.97	600
2023-02-13	$9.99	$10.00	$9.90	$9.90	$9.90	4,530
2023-02-10	$9.99	$9.99	$9.99	$9.99	$9.99	105
2023-02-09	$9.99	$9.99	$9.98	$9.99	$9.99	13,005
2023-02-08	$10.03	$10.03	$10.03	$10.03	$10.03	0
2023-02-07	$10.00	$10.03	$10.00	$10.03	$10.03	2,277
2023-02-06	$10.00	$10.00	$10.00	$10.00	$10.00	5
2023-02-03	$10.01	$10.02	$10.00	$10.00	$10.00	15,160
2023-02-02	$10.00	$10.00	$10.00	$10.00	$10.00	187
2023-02-01	$10.00	$10.00	$10.00	$10.00	$10.00	1
2023-01-31	$10.00	$10.00	$10.00	$10.00	$10.00	146
2023-01-30	$10.00	$10.00	$10.00	$10.00	$10.00	20
2023-01-27	$10.05	$10.05	$10.00	$10.00	$10.00	3,086
2023-01-26	$9.99	$9.99	$9.99	$9.99	$9.99	83
2023-01-25	$9.99	$9.99	$9.99	$9.99	$9.99	562
2023-01-24	$10.04	$10.04	$9.99	$9.99	$9.99	3,511
2023-01-23	$10.00	$10.01	$9.98	$9.98	$9.98	872
2023-01-20	$9.99	$10.05	$9.99	$10.04	$10.04	13,714
2023-01-19	$9.93	$9.99	$9.93	$9.99	$9.99	27,084
2023-01-18	$9.96	$9.98	$9.92	$9.93	$9.93	5,636
2023-01-17	$9.88	$9.94	$9.88	$9.92	$9.92	24,584
2023-01-13	$9.89	$9.94	$9.89	$9.94	$9.94	6,454
2023-01-12	$9.88	$9.93	$9.88	$9.88	$9.88	48,355
2023-01-11	$9.89	$9.89	$9.89	$9.89	$9.89	100
2023-01-10	$9.88	$9.88	$9.88	$9.88	$9.88	702
2023-01-09	$9.88	$9.94	$9.88	$9.94	$9.94	15,003
2023-01-06	$9.86	$9.89	$9.83	$9.88	$9.88	50,210
2023-01-05	$9.92	$9.94	$9.87	$9.87	$9.87	4,604
2023-01-04	$9.85	$10.09	$9.84	$9.98	$9.98	22,777
2023-01-03	$9.76	$10.48	$9.76	$9.83	$9.83	145,062
2022-12-30	$9.83	$9.90	$9.75	$9.75	$9.75	47,873
2022-12-29	$9.81	$9.82	$9.77	$9.82	$9.82	808
2022-12-28	$9.80	$9.83	$9.75	$9.82	$9.82	3,342
2022-12-27	$9.70	$9.90	$9.70	$9.75	$9.75	6,740
2022-12-23	$10.20	$10.20	$9.73	$9.73	$9.73	3,454
2022-12-22	$9.95	$9.96	$9.90	$9.90	$9.90	1,475
2022-12-21	$9.80	$9.95	$9.80	$9.89	$9.89	4,588
2022-12-20	$9.92	$9.92	$9.92	$9.92	$9.92	0
2022-12-19	$9.95	$9.97	$9.67	$9.92	$9.92	8,391
2022-12-16	$10.07	$10.07	$10.07	$10.07	$10.07	0
2022-12-15	$10.07	$10.07	$10.07	$10.07	$10.07	538
2022-12-14	$10.02	$10.02	$10.02	$10.02	$10.02	94
2022-12-13	$9.98	$10.03	$9.98	$10.02	$10.02	601
2022-12-12	$10.05	$10.07	$10.04	$10.07	$10.07	2,362,573
2022-12-09	$10.06	$10.07	$10.04	$10.05	$10.05	69,978
2022-12-08	$10.07	$10.07	$10.03	$10.06	$10.06	540,937
2022-12-07	$10.06	$10.07	$10.06	$10.07	$10.07	20,723
2022-12-06	$10.07	$10.07	$10.06	$10.07	$10.07	17,187
2022-12-05	$10.06	$10.07	$10.05	$10.07	$10.07	47,814
2022-12-02	$10.05	$10.06	$10.05	$10.06	$10.06	26,102
2022-12-01	$10.06	$10.06	$10.05	$10.05	$10.05	276,086
2022-11-30	$10.05	$10.06	$10.05	$10.05	$10.05	1,949,990
2022-11-29	$10.02	$10.03	$10.02	$10.02	$10.02	46,589
2022-11-28	$10.02	$10.03	$10.02	$10.03	$10.03	118,279
2022-11-25	$10.01	$10.01	$10.01	$10.01	$10.01	23
2022-11-23	$10.01	$10.02	$10.01	$10.01	$10.01	32,562
2022-11-22	$10.01	$10.01	$10.01	$10.01	$10.01	26,010
2022-11-21	$10.01	$10.02	$10.01	$10.02	$10.02	29,315
2022-11-18	$10.00	$10.02	$10.00	$10.02	$10.02	190,563
2022-11-17	$10.00	$10.01	$10.00	$10.01	$10.01	1,400,288
2022-11-16	$9.97	$9.97	$9.96	$9.97	$9.97	23,522
2022-11-15	$9.96	$9.97	$9.94	$9.96	$9.96	85,620
2022-11-14	$9.94	$9.96	$9.94	$9.96	$9.96	4,513
2022-11-11	$9.95	$9.95	$9.94	$9.94	$9.94	9,863
2022-11-10	$9.94	$9.95	$9.94	$9.95	$9.95	248,320
2022-11-09	$9.94	$9.96	$9.93	$9.95	$9.95	360,618
2022-11-08	$9.94	$9.95	$9.94	$9.94	$9.94	58,865
2022-11-07	$9.94	$9.95	$9.94	$9.94	$9.94	86,352
2022-11-04	$9.93	$9.95	$9.93	$9.94	$9.94	18,365
2022-11-03	$9.95	$9.95	$9.94	$9.94	$9.94	46,164
2022-11-02	$9.94	$9.95	$9.93	$9.94	$9.94	30,344
2022-11-01	$9.94	$9.94	$9.93	$9.93	$9.93	66,385
2022-10-31	$9.91	$9.95	$9.91	$9.95	$9.95	35,753
2022-10-28	$9.94	$9.94	$9.92	$9.92	$9.92	51,361
2022-10-27	$9.94	$9.94	$9.94	$9.94	$9.94	2,509
2022-10-26	$9.94	$9.94	$9.93	$9.93	$9.93	19,397
2022-10-25	$9.93	$9.93	$9.93	$9.93	$9.93	31,959
2022-10-24	$9.93	$9.94	$9.92	$9.92	$9.92	59,771
2022-10-21	$9.94	$9.94	$9.92	$9.92	$9.92	16,062
2022-10-20	$9.93	$9.93	$9.92	$9.92	$9.92	67,286
2022-10-19	$9.92	$9.93	$9.92	$9.92	$9.92	152,919
2022-10-18	$9.92	$9.93	$9.92	$9.93	$9.93	2,101
2022-10-17	$9.90	$9.91	$9.90	$9.91	$9.91	5,402
2022-10-14	$9.91	$9.91	$9.91	$9.91	$9.91	1
2022-10-13	$9.92	$9.92	$9.90	$9.91	$9.91	3,249
2022-10-12	$9.88	$9.90	$9.88	$9.90	$9.90	42,201
2022-10-11	$9.89	$9.89	$9.88	$9.88	$9.88	35,497
2022-10-10	$9.89	$9.89	$9.89	$9.89	$9.89	12
2022-10-07	$9.89	$9.89	$9.88	$9.89	$9.89	85,559
2022-10-06	$9.88	$9.89	$9.88	$9.89	$9.89	310,229
2022-10-05	$9.87	$9.88	$9.87	$9.87	$9.87	201,167
2022-10-04	$9.85	$9.87	$9.85	$9.87	$9.87	182,921
2022-10-03	$9.85	$9.86	$9.85	$9.86	$9.86	941,708
2022-09-30	$9.85	$9.85	$9.85	$9.85	$9.85	104,082
2022-09-29	$9.85	$9.85	$9.85	$9.85	$9.85	13
2022-09-28	$9.85	$9.85	$9.84	$9.85	$9.85	25,391
2022-09-27	$9.84	$9.85	$9.83	$9.84	$9.84	269,684
2022-09-26	$9.84	$9.85	$9.84	$9.84	$9.84	141,206
2022-09-23	$9.84	$9.84	$9.83	$9.84	$9.84	33,809
2022-09-22	$9.85	$9.86	$9.85	$9.85	$9.85	85,831
2022-09-21	$9.85	$9.85	$9.84	$9.84	$9.84	21,129
2022-09-20	$9.85	$9.85	$9.84	$9.84	$9.84	843
2022-09-19	$9.85	$9.85	$9.83	$9.85	$9.85	34,683
2022-09-16	$9.85	$9.85	$9.85	$9.85	$9.85	1
2022-09-15	$9.84	$9.86	$9.84	$9.85	$9.85	46,133
2022-09-14	$9.84	$9.85	$9.84	$9.85	$9.85	74,117
2022-09-13	$9.83	$9.85	$9.83	$9.85	$9.85	30,516
2022-09-12	$9.84	$9.85	$9.84	$9.85	$9.85	15,723
2022-09-09	$9.83	$9.85	$9.83	$9.84	$9.84	93,729
2022-09-08	$9.84	$9.84	$9.84	$9.84	$9.84	1,851
2022-09-07	$9.83	$9.85	$9.83	$9.84	$9.84	61,086
2022-09-06	$9.83	$9.83	$9.83	$9.83	$9.83	1,223
2022-09-02	$9.84	$9.84	$9.84	$9.84	$9.84	16
2022-09-01	$9.84	$9.84	$9.84	$9.84	$9.84	4,419
2022-08-31	$9.85	$9.85	$9.85	$9.85	$9.85	7,339
2022-08-30	$9.85	$9.85	$9.84	$9.84	$9.84	2,959
2022-08-29	$9.84	$9.84	$9.82	$9.83	$9.83	75,613
2022-08-26	$9.83	$9.85	$9.83	$9.83	$9.83	41,447
2022-08-25	$9.85	$9.85	$9.84	$9.84	$9.84	77,574
2022-08-24	$9.85	$9.85	$9.85	$9.85	$9.85	32,134
2022-08-23	$9.85	$9.85	$9.85	$9.85	$9.85	631
2022-08-22	$9.86	$9.87	$9.86	$9.87	$9.87	1,412
2022-08-19	$9.86	$9.86	$9.86	$9.86	$9.86	22
2022-08-18	$9.86	$9.86	$9.86	$9.86	$9.86	100
2022-08-17	$9.85	$9.86	$9.85	$9.86	$9.86	3,210
2022-08-16	$9.85	$9.87	$9.85	$9.86	$9.86	6,024
2022-08-15	$9.87	$9.87	$9.87	$9.87	$9.87	59
2022-08-12	$9.87	$9.87	$9.87	$9.87	$9.87	751
2022-08-11	$9.85	$9.85	$9.85	$9.85	$9.85	60
2022-08-10	$9.88	$9.88	$9.85	$9.85	$9.85	1,061
2022-08-09	$9.85	$9.85	$9.85	$9.85	$9.85	83,061
2022-08-08	$9.86	$9.86	$9.85	$9.85	$9.85	26,886
2022-08-05	$9.86	$9.87	$9.85	$9.86	$9.86	11,961
2022-08-04	$9.84	$9.86	$9.84	$9.85	$9.85	1,032,293
2022-08-03	$9.84	$9.86	$9.84	$9.84	$9.84	123,075
2022-08-02	$9.85	$9.86	$9.84	$9.84	$9.84	805,696
2022-08-01	$9.84	$9.85	$9.83	$9.83	$9.83	391,851
2022-07-29	$9.86	$9.86	$9.84	$9.84	$9.84	1,003,336
2022-07-28	$9.86	$9.87	$9.84	$9.84	$9.84	1,600,093
2022-07-27	$9.87	$9.87	$9.84	$9.85	$9.85	401,504
2022-07-26	$9.86	$9.86	$9.85	$9.85	$9.85	71,519
2022-07-25	$9.85	$9.86	$9.84	$9.84	$9.84	504,876
2022-07-22	$9.85	$9.86	$9.84	$9.85	$9.85	307,048
2022-07-21	$9.84	$9.84	$9.84	$9.84	$9.84	3,046
2022-07-20	$9.84	$9.85	$9.83	$9.83	$9.83	47,578
2022-07-19	$9.82	$9.84	$9.82	$9.84	$9.84	24,629
2022-07-18	$9.82	$9.84	$9.82	$9.83	$9.83	155,242
2022-07-15	$9.82	$9.83	$9.81	$9.81	$9.81	18,348
2022-07-14	$9.83	$9.84	$9.82	$9.82	$9.82	46,438
2022-07-13	$9.83	$9.83	$9.82	$9.82	$9.82	30,769
2022-07-12	$9.82	$9.85	$9.82	$9.82	$9.82	42,936
2022-07-11	$9.81	$9.84	$9.81	$9.84	$9.84	43,956
2022-07-08	$9.81	$9.81	$9.81	$9.81	$9.81	402,961
2022-07-07	$9.81	$9.81	$9.81	$9.81	$9.81	139
2022-07-06	$9.84	$9.84	$9.84	$9.84	$9.84	100
2022-07-05	$9.81	$9.81	$9.81	$9.81	$9.81	0
2022-07-01	$9.81	$9.83	$9.81	$9.81	$9.81	51,844
2022-06-30	$9.81	$9.81	$9.79	$9.81	$9.81	26,000
2022-06-29	$9.84	$9.84	$9.84	$9.84	$9.84	167
2022-06-28	$9.81	$9.84	$9.81	$9.81	$9.81	3,550
2022-06-27	$9.81	$9.81	$9.80	$9.80	$9.80	56,529
2022-06-24	$9.81	$9.82	$9.81	$9.82	$9.82	513
2022-06-23	$9.83	$9.83	$9.83	$9.83	$9.83	304
2022-06-22	$9.83	$9.83	$9.80	$9.82	$9.82	53,201
2022-06-21	$9.83	$9.83	$9.83	$9.83	$9.83	916
2022-06-17	$9.79	$9.80	$9.79	$9.79	$9.79	5,032
2022-06-16	$9.80	$9.80	$9.80	$9.80	$9.80	1,722
2022-06-15	$9.79	$9.80	$9.79	$9.79	$9.79	45,638
2022-06-14	$9.79	$9.79	$9.79	$9.79	$9.79	10,321
2022-06-13	$9.79	$9.79	$9.79	$9.79	$9.79	2
2022-06-10	$9.81	$9.81	$9.79	$9.79	$9.79	2,631
2022-06-09	$9.80	$9.80	$9.80	$9.80	$9.80	3,168
2022-06-08	$9.82	$9.82	$9.82	$9.82	$9.82	2
2022-06-07	$9.82	$9.82	$9.82	$9.82	$9.82	16
2022-06-06	$9.82	$9.82	$9.82	$9.82	$9.82	300
2022-06-03	$9.79	$9.79	$9.79	$9.79	$9.79	1,407
2022-06-02	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-06-01	$9.79	$9.79	$9.79	$9.79	$9.79	119,200
2022-05-31	$9.80	$9.80	$9.78	$9.79	$9.79	4,952
2022-05-27	$9.80	$9.80	$9.80	$9.80	$9.80	190,381
2022-05-26	$9.78	$9.78	$9.78	$9.78	$9.78	180,394
2022-05-25	$9.83	$9.83	$9.78	$9.78	$9.78	1,902
2022-05-24	$9.80	$9.81	$9.78	$9.81	$9.81	50,352
2022-05-23	$9.80	$9.81	$9.78	$9.78	$9.78	1,002,389
2022-05-20	$9.80	$9.80	$9.77	$9.78	$9.78	1,130
2022-05-19	$9.78	$9.79	$9.77	$9.78	$9.78	54,168
2022-05-18	$9.79	$9.79	$9.78	$9.78	$9.78	20,074
2022-05-17	$9.78	$9.78	$9.78	$9.78	$9.78	14
2022-05-16	$9.79	$9.79	$9.78	$9.78	$9.78	10,320
2022-05-13	$9.77	$9.78	$9.77	$9.78	$9.78	34,973
2022-05-12	$9.78	$9.79	$9.78	$9.78	$9.78	10,983
2022-05-11	$9.80	$9.82	$9.79	$9.79	$9.79	24,104
2022-05-10	$9.82	$9.82	$9.80	$9.80	$9.80	106,210
2022-05-09	$9.81	$9.83	$9.80	$9.81	$9.81	951,058
2022-05-06	$9.81	$9.82	$9.81	$9.81	$9.81	540
2022-05-05	$9.81	$9.82	$9.81	$9.82	$9.82	51,719
2022-05-04	$9.82	$9.82	$9.81	$9.82	$9.82	1,919
2022-05-03	$9.82	$9.83	$9.81	$9.83	$9.83	175,110
2022-05-02	$9.81	$9.82	$9.81	$9.82	$9.82	6,804
2022-04-29	$9.81	$9.81	$9.81	$9.81	$9.81	5,575
2022-04-28	$9.85	$9.85	$9.82	$9.82	$9.82	1,498
2022-04-27	$9.82	$9.82	$9.82	$9.82	$9.82	675
2022-04-26	$9.81	$9.81	$9.81	$9.81	$9.81	4,903
2022-04-25	$9.81	$9.81	$9.81	$9.81	$9.81	3
2022-04-22	$9.81	$9.81	$9.81	$9.81	$9.81	3
2022-04-21	$9.83	$9.83	$9.81	$9.81	$9.81	9,324
2022-04-20	$9.82	$9.83	$9.82	$9.82	$9.82	24,396
2022-04-19	$9.82	$9.82	$9.79	$9.79	$9.79	987,865
2022-04-18	$9.81	$9.83	$9.81	$9.81	$9.81	1,316
2022-04-14	$9.80	$9.82	$9.80	$9.81	$9.81	193,895
2022-04-13	$9.82	$9.82	$9.82	$9.82	$9.82	6
2022-04-12	$9.83	$9.83	$9.80	$9.82	$9.82	56,702
2022-04-11	$9.81	$9.81	$9.81	$9.81	$9.81	5
2022-04-08	$9.81	$9.81	$9.81	$9.81	$9.81	2
2022-04-07	$9.82	$9.82	$9.81	$9.81	$9.81	35,933
2022-04-06	$9.81	$9.83	$9.81	$9.82	$9.82	402
2022-04-05	$9.85	$9.85	$9.85	$9.85	$9.85	800
2022-04-04	$9.80	$9.85	$9.80	$9.85	$9.85	53,541
2022-04-01	$9.82	$9.84	$9.82	$9.84	$9.84	51,156
2022-03-31	$9.82	$9.82	$9.81	$9.82	$9.82	152,628
2022-03-30	$9.78	$9.81	$9.78	$9.80	$9.80	114,753
2022-03-29	$9.79	$9.79	$9.77	$9.77	$9.77	880
2022-03-28	$9.78	$9.78	$9.77	$9.78	$9.78	31,189
2022-03-25	$9.78	$9.78	$9.75	$9.78	$9.78	42,589
2022-03-24	$9.76	$9.76	$9.75	$9.76	$9.76	122,429
2022-03-23	$9.76	$9.76	$9.76	$9.76	$9.76	1,501
2022-03-22	$9.76	$9.76	$9.76	$9.76	$9.76	119,014
2022-03-21	$9.76	$9.76	$9.76	$9.76	$9.76	54
2022-03-18	$9.75	$9.76	$9.75	$9.76	$9.76	31,557
2022-03-17	$9.78	$9.78	$9.72	$9.75	$9.75	2,168
2022-03-16	$9.76	$9.76	$9.76	$9.76	$9.76	500
2022-03-15	$9.76	$9.76	$9.75	$9.75	$9.75	8,529
2022-03-14	$9.76	$9.76	$9.74	$9.75	$9.75	182,761
2022-03-11	$9.74	$9.74	$9.74	$9.74	$9.74	1
2022-03-10	$9.74	$9.74	$9.74	$9.74	$9.74	2,080
2022-03-09	$9.77	$9.77	$9.75	$9.75	$9.75	21,082
2022-03-08	$9.75	$9.75	$9.75	$9.75	$9.75	57,232
2022-03-07	$9.73	$9.76	$9.73	$9.74	$9.74	270,592
2022-03-04	$9.74	$9.74	$9.74	$9.74	$9.74	490
2022-03-03	$9.75	$9.75	$9.73	$9.74	$9.74	14,553
2022-03-02	$9.74	$9.74	$9.73	$9.74	$9.74	3,827
2022-03-01	$9.73	$9.73	$9.73	$9.73	$9.73	394
2022-02-28	$9.74	$9.74	$9.73	$9.73	$9.73	54,214
2022-02-25	$9.74	$9.74	$9.72	$9.73	$9.73	47,752
2022-02-24	$9.72	$9.74	$9.72	$9.73	$9.73	95,245
2022-02-23	$9.74	$9.74	$9.72	$9.73	$9.73	150,879
2022-02-22	$9.73	$9.77	$9.73	$9.73	$9.73	14,391
2022-02-18	$9.74	$9.76	$9.74	$9.74	$9.74	16,128
2022-02-17	$9.74	$9.74	$9.74	$9.74	$9.74	1,547
2022-02-16	$9.73	$9.73	$9.72	$9.72	$9.72	3,204
2022-02-15	$9.74	$9.74	$9.72	$9.72	$9.72	1,614
2022-02-14	$9.71	$9.73	$9.71	$9.72	$9.72	34,122
2022-02-11	$9.72	$9.73	$9.71	$9.73	$9.73	42,667
2022-02-10	$9.71	$9.72	$9.71	$9.71	$9.71	279,226
2022-02-09	$9.72	$9.73	$9.71	$9.71	$9.71	50,606
2022-02-08	$9.71	$9.71	$9.71	$9.71	$9.71	528
2022-02-07	$9.73	$9.73	$9.73	$9.73	$9.73	2,009
2022-02-04	$9.70	$9.71	$9.70	$9.71	$9.71	705
2022-02-03	$9.71	$9.75	$9.71	$9.75	$9.75	150,274
2022-02-02	$9.73	$9.73	$9.73	$9.73	$9.73	1
2022-02-01	$9.74	$9.74	$9.73	$9.73	$9.73	9,436
2022-01-31	$9.70	$9.70	$9.70	$9.70	$9.70	3
2022-01-28	$9.70	$9.70	$9.70	$9.70	$9.70	6,142
2022-01-27	$9.70	$9.70	$9.70	$9.70	$9.70	1,820
2022-01-26	$9.69	$9.71	$9.69	$9.71	$9.71	20,050
2022-01-25	$9.69	$9.74	$9.69	$9.74	$9.74	66,903
2022-01-24	$9.72	$9.73	$9.70	$9.70	$9.70	41,360
2022-01-21	$9.73	$9.74	$9.73	$9.73	$9.73	110,776
2022-01-20	$9.73	$9.74	$9.73	$9.74	$9.74	30,623
2022-01-19	$9.75	$9.75	$9.75	$9.75	$9.75	434
2022-01-18	$9.76	$9.76	$9.76	$9.76	$9.76	0
2022-01-14	$9.76	$9.76	$9.76	$9.76	$9.76	15,104
2022-01-13	$9.75	$9.76	$9.75	$9.76	$9.76	20,000
2022-01-12	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-01-11	$9.77	$9.77	$9.77	$9.77	$9.77	29
2022-01-10	$9.75	$9.78	$9.75	$9.77	$9.77	42,815
2022-01-07	$9.77	$9.78	$9.77	$9.78	$9.78	21,243
2022-01-06	$9.76	$9.76	$9.76	$9.76	$9.76	1,203
2022-01-05	$9.75	$9.77	$9.75	$9.77	$9.77	7,618
2022-01-04	$9.77	$9.77	$9.76	$9.77	$9.77	5,750
2022-01-03	$9.75	$9.77	$9.75	$9.77	$9.77	58,129
2021-12-31	$9.76	$9.76	$9.76	$9.76	$9.76	28
2021-12-30	$9.76	$9.76	$9.76	$9.76	$9.76	202
2021-12-29	$9.76	$9.76	$9.76	$9.76	$9.76	100
2021-12-28	$9.75	$9.75	$9.75	$9.75	$9.75	55
2021-12-27	$9.75	$9.75	$9.75	$9.75	$9.75	39
2021-12-23	$9.74	$9.76	$9.74	$9.75	$9.75	5,121
2021-12-22	$9.75	$9.77	$9.73	$9.77	$9.77	6,012
2021-12-21	$9.75	$9.75	$9.73	$9.75	$9.75	44,547
2021-12-20	$9.76	$9.77	$9.73	$9.77	$9.77	266,443
2021-12-17	$9.76	$9.77	$9.76	$9.77	$9.77	8,682
2021-12-16	$9.78	$9.78	$9.76	$9.76	$9.76	1,841
2021-12-15	$9.77	$9.79	$9.76	$9.78	$9.78	8,853
2021-12-14	$9.79	$9.81	$9.77	$9.78	$9.78	40,730
2021-12-13	$9.81	$9.81	$9.81	$9.81	$9.81	101
2021-12-10	$9.78	$9.81	$9.78	$9.81	$9.81	406
2021-12-09	$9.78	$9.81	$9.78	$9.81	$9.81	6,709
2021-12-08	$9.82	$9.82	$9.82	$9.82	$9.82	20
2021-12-07	$9.79	$9.82	$9.77	$9.82	$9.82	184,342
2021-12-06	$9.79	$9.82	$9.78	$9.80	$9.80	11,213
2021-12-03	$9.80	$9.84	$9.79	$9.83	$9.83	182,093
2021-12-02	$9.81	$9.81	$9.79	$9.80	$9.80	92,129
2021-12-01	$9.78	$9.82	$9.78	$9.82	$9.82	12,282
2021-11-30	$9.80	$9.81	$9.79	$9.81	$9.81	8,819
2021-11-29	$9.81	$9.81	$9.81	$9.81	$9.81	539
2021-11-26	$9.78	$9.83	$9.78	$9.83	$9.83	7,991
2021-11-24	$9.84	$9.84	$9.84	$9.84	$9.84	40
2021-11-23	$9.82	$9.84	$9.82	$9.84	$9.84	10,963
2021-11-22	$9.80	$9.82	$9.80	$9.82	$9.82	3,385
2021-11-19	$9.85	$9.85	$9.78	$9.81	$9.81	30,820
2021-11-18	$9.82	$9.82	$9.81	$9.82	$9.82	8,932
2021-11-17	$9.83	$9.85	$9.81	$9.81	$9.81	6,344
2021-11-16	$9.83	$9.83	$9.81	$9.81	$9.81	90,267
2021-11-15	$9.81	$9.85	$9.79	$9.85	$9.85	385,192
2021-11-12	$9.79	$9.83	$9.79	$9.83	$9.83	621
2021-11-11	$9.82	$9.83	$9.80	$9.83	$9.83	23,982
2021-11-10	$9.82	$9.82	$9.79	$9.80	$9.80	32,444
2021-11-09	$9.81	$9.82	$9.79	$9.82	$9.82	247,170
2021-11-08	$9.81	$9.82	$9.78	$9.82	$9.82	100,941
2021-11-05	$9.81	$9.82	$9.81	$9.81	$9.81	11,365
2021-11-04	$9.81	$9.82	$9.81	$9.82	$9.82	1,235
2021-11-03	$9.79	$9.82	$9.79	$9.82	$9.82	104,599
2021-11-02	$9.80	$9.81	$9.79	$9.81	$9.81	57,899
2021-11-01	$9.79	$9.81	$9.79	$9.81	$9.81	367,468
2021-10-29	$9.78	$9.79	$9.77	$9.79	$9.79	111,252
2021-10-28	$9.77	$9.77	$9.77	$9.77	$9.77	220
2021-10-27	$9.78	$9.79	$9.78	$9.79	$9.79	54,058
2021-10-26	$9.78	$9.78	$9.78	$9.78	$9.78	2,807
2021-10-25	$9.77	$9.77	$9.74	$9.77	$9.77	14,659
2021-10-22	$9.74	$9.79	$9.74	$9.78	$9.78	108,432
2021-10-21	$9.75	$9.77	$9.75	$9.75	$9.75	2,078
2021-10-20	$9.75	$9.76	$9.75	$9.75	$9.75	1,202
2021-10-19	$9.75	$9.76	$9.75	$9.76	$9.76	13,353
2021-10-18	$9.75	$9.76	$9.75	$9.76	$9.76	8,764
2021-10-15	$9.73	$9.75	$9.72	$9.74	$9.74	2,493
2021-10-14	$9.76	$9.76	$9.74	$9.74	$9.74	7,094
2021-10-13	$9.76	$9.76	$9.74	$9.76	$9.76	4,255
2021-10-12	$9.72	$9.77	$9.72	$9.77	$9.77	29,216
2021-10-11	$9.77	$9.77	$9.77	$9.77	$9.77	17
2021-10-08	$9.72	$9.77	$9.72	$9.77	$9.77	432
2021-10-07	$9.74	$9.77	$9.73	$9.76	$9.76	19,620
2021-10-06	$9.74	$9.76	$9.74	$9.76	$9.76	8,573
2021-10-05	$9.76	$9.76	$9.76	$9.76	$9.76	78
2021-10-04	$9.75	$9.77	$9.74	$9.76	$9.76	359,912
2021-10-01	$9.70	$9.75	$9.70	$9.74	$9.74	46,036
2021-09-30	$9.70	$9.76	$9.70	$9.76	$9.76	130,932
2021-09-29	$9.72	$9.75	$9.72	$9.75	$9.75	541
2021-09-28	$9.75	$9.75	$9.75	$9.75	$9.75	22
2021-09-27	$9.75	$9.75	$9.75	$9.75	$9.75	55
2021-09-24	$9.75	$9.75	$9.75	$9.75	$9.75	104
2021-09-23	$9.70	$9.75	$9.68	$9.75	$9.75	109,870
2021-09-22	$9.70	$9.73	$9.65	$9.71	$9.71	15,852
2021-09-21	$9.68	$9.71	$9.68	$9.71	$9.71	28,029
2021-09-20	$9.71	$9.71	$9.69	$9.70	$9.70	122,306
2021-09-17	$9.71	$9.71	$9.67	$9.71	$9.71	1,222
2021-09-16	$9.67	$9.72	$9.67	$9.72	$9.72	3,219
2021-09-15	$9.67	$9.70	$9.67	$9.70	$9.70	4,771
2021-09-14	$9.67	$9.70	$9.67	$9.70	$9.70	22,049
2021-09-13	$9.67	$9.71	$9.67	$9.69	$9.69	19,345
2021-09-10	$9.70	$9.72	$9.67	$9.69	$9.69	1,511
2021-09-09	$9.67	$9.70	$9.67	$9.70	$9.70	9,124
2021-09-08	$9.66	$9.69	$9.66	$9.68	$9.68	481
2021-09-07	$9.66	$9.69	$9.66	$9.68	$9.68	3,364
2021-09-03	$9.69	$9.69	$9.69	$9.69	$9.69	23
2021-09-02	$9.68	$9.69	$9.64	$9.69	$9.69	2,573
2021-09-01	$9.69	$9.69	$9.69	$9.69	$9.69	166
2021-08-31	$9.66	$9.70	$9.65	$9.70	$9.70	591,035
2021-08-30	$9.63	$9.71	$9.63	$9.71	$9.71	2,392
2021-08-27	$9.64	$9.64	$9.64	$9.64	$9.64	136
2021-08-26	$9.65	$9.70	$9.65	$9.70	$9.70	651
2021-08-25	$9.60	$9.65	$9.60	$9.65	$9.65	11,586
2021-08-24	$9.67	$9.67	$9.67	$9.67	$9.67	39
2021-08-23	$9.60	$9.75	$9.58	$9.67	$9.67	3,097
2021-08-20	$9.65	$9.70	$9.60	$9.67	$9.67	3,265
2021-08-19	$9.69	$9.70	$9.65	$9.65	$9.65	36,509
2021-08-18	$9.77	$9.77	$9.65	$9.65	$9.65	43,227
2021-08-17	$9.66	$9.69	$9.65	$9.69	$9.69	2,072
2021-08-16	$9.68	$9.68	$9.68	$9.68	$9.68	422
2021-08-13	$9.70	$9.74	$9.66	$9.70	$9.70	56,568
2021-08-12	$9.70	$9.73	$9.66	$9.68	$9.68	55,440
2021-08-11	$9.72	$9.73	$9.67	$9.67	$9.67	14,632
2021-08-10	$9.74	$9.74	$9.74	$9.74	$9.74	12
2021-08-09	$9.74	$9.74	$9.74	$9.74	$9.74	47
2021-08-06	$9.74	$9.78	$9.74	$9.74	$9.74	3,123
2021-08-05	$9.75	$9.75	$9.73	$9.75	$9.75	8,435
2021-08-04	$9.80	$9.80	$9.80	$9.80	$9.80	701
2021-08-03	$9.80	$9.80	$9.80	$9.80	$9.80	62
2021-08-02	$9.80	$9.80	$9.80	$9.80	$9.80	313
2021-07-30	$9.76	$9.76	$9.76	$9.76	$9.76	307,138
2021-07-29	$9.76	$9.76	$9.76	$9.76	$9.76	450,151
2021-07-28	$9.78	$9.78	$9.78	$9.78	$9.78	15
2021-07-27	$9.78	$9.78	$9.78	$9.78	$9.78	47
2021-07-26	$9.78	$9.78	$9.78	$9.78	$9.78	77
2021-07-23	$9.78	$9.78	$9.78	$9.78	$9.78	225
2021-07-22	$9.77	$9.78	$9.73	$9.78	$9.78	22,726
2021-07-21	$9.73	$9.73	$9.73	$9.73	$9.73	590
2021-07-20	$9.73	$9.77	$9.72	$9.77	$9.77	2,805
2021-07-19	$9.70	$9.78	$9.70	$9.78	$9.78	10,708
2021-07-16	$9.72	$9.75	$9.68	$9.74	$9.74	59,546
2021-07-15	$9.76	$9.76	$9.76	$9.76	$9.76	203
2021-07-14	$9.76	$9.76	$9.76	$9.76	$9.76	1,080
2021-07-13	$9.85	$9.85	$9.72	$9.72	$9.72	4,214
2021-07-12	$9.79	$9.80	$9.77	$9.80	$9.80	3,665
2021-07-09	$9.73	$9.76	$9.73	$9.76	$9.76	6,044
2021-07-08	$9.70	$9.74	$9.70	$9.74	$9.74	97,304
2021-07-07	$9.67	$9.71	$9.67	$9.70	$9.70	14,262
2021-07-06	$9.67	$9.71	$9.67	$9.71	$9.71	1,473
2021-07-02	$9.71	$9.71	$9.71	$9.71	$9.71	2,166
2021-07-01	$9.69	$9.73	$9.69	$9.70	$9.70	9,806
2021-06-30	$9.71	$9.72	$9.70	$9.70	$9.70	51,157
2021-06-29	$9.71	$9.71	$9.71	$9.71	$9.71	9,100
2021-06-28	$9.72	$9.77	$9.72	$9.77	$9.77	1,678
2021-06-25	$9.77	$9.77	$9.76	$9.76	$9.76	1,600
2021-06-24	$9.68	$9.72	$9.68	$9.72	$9.72	660
2021-06-23	$9.78	$9.79	$9.71	$9.75	$9.75	5,630
2021-06-22	$9.72	$9.77	$9.70	$9.76	$9.76	58,807
2021-06-21	$9.78	$9.79	$9.75	$9.75	$9.75	7,206
2021-06-18	$9.72	$9.75	$9.72	$9.75	$9.75	697
2021-06-17	$9.75	$9.76	$9.71	$9.71	$9.71	5,113
2021-06-16	$9.75	$9.75	$9.75	$9.75	$9.75	85
2021-06-15	$9.75	$9.75	$9.75	$9.75	$9.75	5
2021-06-14	$9.79	$9.79	$9.74	$9.75	$9.75	4,690
2021-06-11	$9.81	$9.81	$9.72	$9.78	$9.78	10,517
2021-06-10	$9.80	$9.80	$9.79	$9.79	$9.79	7,822
2021-06-09	$9.78	$9.80	$9.78	$9.79	$9.79	18,267
2021-06-08	$9.82	$9.82	$9.81	$9.81	$9.81	52,851
2021-06-07	$9.79	$9.81	$9.79	$9.81	$9.81	86,049
2021-06-04	$9.79	$9.80	$9.78	$9.79	$9.79	251,522
2021-06-03	$9.78	$9.78	$9.78	$9.78	$9.78	0
2021-06-02	$9.78	$9.78	$9.78	$9.78	$9.78	924
2021-06-01	$9.76	$9.78	$9.76	$9.78	$9.78	802
2021-05-28	$9.70	$9.73	$9.69	$9.71	$9.71	16,529
2021-05-27	$9.74	$9.74	$9.74	$9.74	$9.74	73
2021-05-26	$9.80	$9.80	$9.73	$9.74	$9.74	8,310
2021-05-25	$9.72	$9.79	$9.69	$9.78	$9.78	47,858
2021-05-24	$9.75	$9.75	$9.73	$9.73	$9.73	1,061
2021-05-21	$9.73	$9.75	$9.73	$9.75	$9.75	202
2021-05-20	$9.75	$9.75	$9.75	$9.75	$9.75	337
2021-05-19	$9.71	$9.71	$9.71	$9.71	$9.71	8
2021-05-18	$9.71	$9.71	$9.71	$9.71	$9.71	93
2021-05-17	$9.75	$9.81	$9.71	$9.71	$9.71	122,389
2021-05-14	$9.75	$9.75	$9.73	$9.73	$9.73	4,080
2021-05-13	$9.74	$9.77	$9.71	$9.73	$9.73	9,992
2021-05-12	$9.76	$9.76	$9.73	$9.74	$9.74	2,514
2021-05-11	$9.75	$9.76	$9.75	$9.75	$9.75	7,072
2021-05-10	$9.75	$9.75	$9.75	$9.75	$9.75	4
2021-05-07	$9.75	$9.75	$9.74	$9.75	$9.75	27,303
2021-05-06	$9.75	$9.75	$9.75	$9.75	$9.75	543
2021-05-05	$9.77	$9.81	$9.71	$9.81	$9.81	201,093
2021-05-04	$9.81	$9.87	$9.75	$9.77	$9.77	503,021
2021-05-03	$9.90	$9.90	$9.76	$9.85	$9.85	3,701
2021-04-30	$9.85	$9.89	$9.79	$9.88	$9.88	17,885
2021-04-29	$9.80	$9.83	$9.80	$9.83	$9.83	5,796
2021-04-28	$9.81	$9.83	$9.80	$9.80	$9.80	136,534
2021-04-27	$9.83	$9.85	$9.81	$9.83	$9.83	41,543
2021-04-26	$9.81	$9.82	$9.76	$9.81	$9.81	109,455
2021-04-23	$9.81	$9.90	$9.81	$9.90	$9.90	54,920
2021-04-22	$9.83	$9.90	$9.81	$9.81	$9.81	31,105
2021-04-21	$9.84	$9.90	$9.80	$9.90	$9.90	16,604
2021-04-20	$9.81	$9.84	$9.81	$9.84	$9.84	151,259
2021-04-19	$9.82	$9.87	$9.81	$9.81	$9.81	3,027
2021-04-16	$9.85	$9.86	$9.85	$9.86	$9.86	3,733
2021-04-15	$9.84	$9.84	$9.81	$9.84	$9.84	6,364
2021-04-14	$10.03	$10.03	$9.79	$9.79	$9.79	5,730
2021-04-13	$9.91	$9.99	$9.85	$9.99	$9.99	4,777
2021-04-12	$9.90	$9.90	$9.82	$9.82	$9.82	602
2021-04-09	$9.97	$9.97	$9.97	$9.97	$9.97	37
2021-04-08	$9.80	$9.97	$9.80	$9.97	$9.97	8,092
2021-04-07	$9.82	$9.94	$9.75	$9.82	$9.82	250,408
2021-04-06	$9.91	$10.00	$9.91	$9.93	$9.93	11,984
2021-04-05	$9.94	$9.95	$9.65	$9.90	$9.90	1,995
2021-04-01	$9.55	$9.55	$9.55	$9.55	$9.55	301

Thunder Bridge Capital Partners III Inc - Class A (TBCP) Exchange: NASDAQ