Thunder Bridge Capital Partners IV Inc - Units (1 Ord Share Class A & 1/5 War) (THCPU) Exchange: NASDAQ
Data as of Oct. 3, 2024
$10.50 ($0.00) 0.00%
Thunder Bridge Capital Partners IV Inc - Units (1 Ord Share Class A & 1/5 War) - Daily Information
Click for more stock information on Thunder Bridge Capital Partners IV Inc - Units (1 Ord Share Class A & 1/5 War).| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2024 |
| Open | $10.50 |
| Previous Close | $10.50 |
| High | $10.50 |
| Low | $10.50 |
| Adjusted Open | $10.50 |
| Previous Adjusted Close | $10.50 |
| Adjusted High | $10.50 |
| Adjusted Low | $10.50 |
About Thunder Bridge Capital Partners IV Inc - Units (1 Ord Share Class A & 1/5 War) (THCPU)
Thunder Bridge Capital Partners IV Inc - Units (1 Ord Share Class A & 1/5 War)
Invest in Thunder Bridge Capital Partners IV Inc - Units (1 Ord Share Class A & 1/5 War) (THCPU)
Historical Stock Data for Thunder Bridge Capital Partners IV Inc - Units (1 Ord Share Class A & 1/5 War) (THCPU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2 |
| 2024-10-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-10-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-09-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 106 |
| 2024-08-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2024-08-08 | $10.20 | $10.45 | $10.00 | $10.45 | $10.45 | 600 |
| 2024-08-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2024-08-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2024-08-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 8 |
| 2024-08-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 346 |
| 2024-08-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-07-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-07-30 | $10.18 | $10.50 | $10.18 | $10.50 | $10.50 | 1,000 |
| 2024-07-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 50 |
| 2024-07-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-07-25 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-07-24 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-07-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-07-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-07-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-07-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-07-17 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-07-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-07-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-07-12 | $10.70 | $10.70 | $10.58 | $10.58 | $10.58 | 200 |
| 2024-07-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-07-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-07-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-07-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-07-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-07-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-07-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 5 |
| 2024-07-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-05-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-05-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 202 |
| 2024-05-29 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-05-28 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-05-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-05-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-05-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-05-21 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-05-20 | $10.60 | $10.60 | $10.52 | $10.52 | $10.52 | 304 |
| 2024-05-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 104 |
| 2024-05-16 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-05-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-05-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-05-13 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-05-10 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-05-09 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-05-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-05-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-05-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-05-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-05-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-05-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-30 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-29 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-26 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-25 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-24 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-23 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-19 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-18 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-16 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-12 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-04-11 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 625 |
| 2024-04-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-04-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-04-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-04-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-04-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-04-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-04-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-04-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-25 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-22 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-20 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-18 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 5 |
| 2024-03-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-03-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2024-03-01 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 1,590 |
| 2024-02-29 | $10.00 | $10.26 | $9.26 | $10.26 | $10.26 | 3,274 |
| 2024-02-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 100 |
| 2024-02-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 110 |
| 2024-02-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2024-02-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100 |
| 2024-02-22 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 120 |
| 2024-02-21 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2024-02-20 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2024-02-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 100 |
| 2024-02-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-02-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-02-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-02-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-02-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-02-08 | $10.30 | $10.30 | $10.23 | $10.23 | $10.23 | 400 |
| 2024-02-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2024-02-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2024-02-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2024-02-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-02-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-01-31 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-01-30 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-01-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-01-26 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| 2024-01-25 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-01-24 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| 2024-01-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-01-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-01-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 220 |
| 2024-01-18 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 220 |
| 2024-01-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 240 |
| 2024-01-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| 2024-01-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| 2024-01-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 250 |
| 2024-01-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-01-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| 2024-01-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-01-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 225 |
| 2024-01-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-01-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 225 |
| 2024-01-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-12-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-12-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 250 |
| 2023-12-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-12-26 | $10.30 | $10.30 | $10.23 | $10.23 | $10.23 | 576 |
| 2023-12-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 200 |
| 2023-12-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 225 |
| 2023-12-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 425 |
| 2023-12-19 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 625 |
| 2023-12-18 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-12-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-12-14 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 225 |
| 2023-12-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 450 |
| 2023-12-12 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 450 |
| 2023-12-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-12-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-12-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-12-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 200 |
| 2023-12-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-12-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-12-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-11-30 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 600 |
| 2023-11-29 | $10.29 | $10.29 | $10.25 | $10.29 | $10.29 | 925 |
| 2023-11-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 600 |
| 2023-11-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-11-24 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2023-11-22 | $10.35 | $10.35 | $10.28 | $10.28 | $10.28 | 500 |
| 2023-11-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-11-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 100 |
| 2023-11-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 400 |
| 2023-11-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 657 |
| 2023-11-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 450 |
| 2023-11-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 475 |
| 2023-11-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 625 |
| 2023-11-10 | $10.27 | $10.28 | $10.24 | $10.28 | $10.28 | 3,125 |
| 2023-11-09 | $10.28 | $10.28 | $10.23 | $10.27 | $10.27 | 3,450 |
| 2023-11-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 400 |
| 2023-11-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 525 |
| 2023-11-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 61 |
| 2023-11-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-11-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-11-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-10-31 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-10-30 | $10.30 | $10.30 | $10.16 | $10.26 | $10.26 | 1,300 |
| 2023-10-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-10-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-10-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-10-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-10-23 | $10.26 | $10.26 | $10.20 | $10.20 | $10.20 | 1,100 |
| 2023-10-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-10-19 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-10-18 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-10-17 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-10-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-10-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 550 |
| 2023-10-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-10-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 400 |
| 2023-10-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-10-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-10-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-10-05 | $10.32 | $10.32 | $10.27 | $10.28 | $10.28 | 976 |
| 2023-10-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-10-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-10-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2023-09-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2023-09-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-09-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2023-09-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-08-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-08-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-08-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-08-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-08-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-08-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 742 |
| 2023-08-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-08-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-08-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-08-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-08-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-08-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-08-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-08-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2023-08-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-08-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-08-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-08-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-08-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-08-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-08-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-08-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-08-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-07-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-07-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-07-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-07-26 | $10.28 | $10.35 | $10.28 | $10.35 | $10.35 | 300 |
| 2023-07-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-07-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-07-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-07-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-07-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 300 |
| 2023-07-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-07-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 6 |
| 2023-07-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-07-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-07-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 309 |
| 2023-07-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-07-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-07-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-07-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2023-07-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2,000 |
| 2023-07-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-22 | $10.30 | $10.34 | $10.30 | $10.30 | $10.30 | 1,500 |
| 2023-06-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-06-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-06-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-06-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-06-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 50 |
| 2023-06-13 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-06-12 | $10.17 | $10.33 | $10.17 | $10.32 | $10.32 | 4,237 |
| 2023-06-09 | $10.25 | $10.25 | $9.79 | $10.25 | $10.25 | 2,511 |
| 2023-06-08 | $10.96 | $10.96 | $10.27 | $10.81 | $10.81 | 2,363 |
| 2023-06-07 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1 |
| 2023-06-06 | $10.31 | $10.37 | $10.26 | $10.31 | $10.31 | 801 |
| 2023-06-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1 |
| 2023-06-02 | $10.30 | $10.82 | $10.27 | $10.29 | $10.29 | 4,360 |
| 2023-06-01 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 752 |
| 2023-05-31 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 69,201 |
| 2023-05-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2023-05-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
| 2023-05-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 9,609 |
| 2023-05-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
| 2023-05-23 | $10.27 | $10.27 | $10.25 | $10.25 | $10.25 | 15,640 |
| 2023-05-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 101 |
| 2023-05-19 | $10.25 | $10.42 | $10.24 | $10.24 | $10.24 | 25,611 |
| 2023-05-18 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 54,279 |
| 2023-05-17 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 29,300 |
| 2023-05-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-05-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 103 |
| 2023-05-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-05-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1 |
| 2023-05-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-05-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1 |
| 2023-05-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1 |
| 2023-05-05 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 5,588 |
| 2023-05-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-05-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-05-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-05-01 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 900 |
| 2023-04-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2023-04-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2023-04-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2023-04-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2023-04-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2023-04-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2023-04-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-04-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-04-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-04-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-04-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-04-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2023-04-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2023-04-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 251 |
| 2023-04-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-04-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 101 |
| 2023-04-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 101 |
| 2023-04-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 101 |
| 2023-04-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 102 |
| 2023-03-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-03-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2023-03-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-03-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2023-03-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-03-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-03-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-03-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-03-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-03-20 | $10.59 | $10.59 | $10.11 | $10.11 | $10.11 | 1,552 |
| 2023-03-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2023-03-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2023-03-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2023-03-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 101 |
| 2023-03-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 102 |
| 2023-03-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 102 |
| 2023-03-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 102 |
| 2023-03-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 102 |
| 2023-03-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 103 |
| 2023-03-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 103 |
| 2023-03-03 | $10.12 | $10.12 | $10.06 | $10.06 | $10.06 | 304 |
| 2023-03-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 105 |
| 2023-03-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 105 |
| 2023-02-28 | $10.11 | $10.12 | $10.06 | $10.06 | $10.06 | 405 |
| 2023-02-27 | $10.13 | $10.13 | $10.06 | $10.06 | $10.06 | 1,336 |
| 2023-02-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2023-02-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2023-02-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2023-02-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2023-02-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-02-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-02-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-02-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-02-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2023-02-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,801 |
| 2023-02-09 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 86,216 |
| 2023-02-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2023-02-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-06 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 84,155 |
| 2023-02-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2023-02-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-02-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-01-31 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-01-30 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-01-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-01-26 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 5,205 |
| 2023-01-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-01-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-01-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-01-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-01-19 | $10.02 | $10.02 | $9.99 | $10.01 | $10.01 | 1,500 |
| 2023-01-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-01-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-01-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-01-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 405 |
| 2023-01-11 | $10.01 | $10.01 | $9.98 | $10.00 | $10.00 | 4,452 |
| 2023-01-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 852 |
| 2023-01-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 600 |
| 2023-01-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 97 |
| 2023-01-05 | $9.96 | $10.00 | $9.93 | $9.94 | $9.94 | 4,800 |
| 2023-01-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 652 |
| 2023-01-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-12-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,121 |
| 2022-12-29 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 2,600 |
| 2022-12-28 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 448 |
| 2022-12-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-12-23 | $9.94 | $9.94 | $9.82 | $9.82 | $9.82 | 1,400 |
| 2022-12-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-12-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-12-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-12-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-12-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-12-15 | $9.93 | $9.94 | $9.81 | $9.81 | $9.81 | 450 |
| 2022-12-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-12-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-12-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-12-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-12-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-12-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-12-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-12-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 81,400 |
| 2022-12-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-12-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-11-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-11-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-11-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-11-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-11-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-11-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-11-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-11-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-11-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-11-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-09 | $9.87 | $9.90 | $9.81 | $9.81 | $9.81 | 1,883 |
| 2022-11-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-11-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-11-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-11-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-11-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-11-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-10-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-10-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-10-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2022-10-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-10-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-10-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2022-10-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2022-10-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-10-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-10-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-10-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-10-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-10-13 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 307 |
| 2022-10-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-10-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 22,300 |
| 2022-10-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-10-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-10-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-10-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-10-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,900 |
| 2022-10-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 9,062 |
| 2022-09-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-09-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 770 |
| 2022-09-28 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 21,041 |
| 2022-09-27 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 4,900 |
| 2022-09-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,120 |
| 2022-09-23 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 500 |
| 2022-09-22 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 15,471 |
| 2022-09-21 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 2,000 |
| 2022-09-20 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 3,750 |
| 2022-09-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-09-16 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 6,202 |
| 2022-09-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,660 |
| 2022-09-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-09-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-09-12 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 43,744 |
| 2022-09-09 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 1,700 |
| 2022-09-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-09-07 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 3,300 |
| 2022-09-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-09-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-09-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2022-08-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2022-08-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-08-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-08-26 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 332 |
| 2022-08-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 330 |
| 2022-08-24 | $9.74 | $9.76 | $9.73 | $9.73 | $9.73 | 500 |
| 2022-08-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 110 |
| 2022-08-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 119 |
| 2022-08-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 102 |
| 2022-08-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 53 |
| 2022-08-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 27 |
| 2022-08-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 169 |
| 2022-07-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,000 |
| 2022-07-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5 |
| 2022-07-15 | $9.84 | $9.84 | $9.80 | $9.84 | $9.84 | 200 |
| 2022-07-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,410 |
| 2022-07-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-07-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 25 |
| 2022-07-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,768 |
| 2022-07-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2022-07-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2022-06-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7 |
| 2022-06-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2022-06-28 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 64,302 |
| 2022-06-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-06-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-06-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-06-22 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 10,183 |
| 2022-06-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-17 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 3,786 |
| 2022-06-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200 |
| 2022-06-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-14 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 8,973 |
| 2022-06-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 300 |
| 2022-06-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,221 |
| 2022-06-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-06-06 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 2,910 |
| 2022-06-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 94 |
| 2022-06-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 8 |
| 2022-06-01 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 6,173 |
| 2022-05-31 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 4,140 |
| 2022-05-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-05-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,175 |
| 2022-05-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-24 | $9.82 | $9.95 | $9.82 | $9.84 | $9.84 | 7,320 |
| 2022-05-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 440 |
| 2022-05-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 590 |
| 2022-05-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2022-05-18 | $9.84 | $9.96 | $9.84 | $9.96 | $9.96 | 200 |
| 2022-05-17 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 945 |
| 2022-05-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-05-13 | $9.84 | $9.84 | $9.80 | $9.84 | $9.84 | 3,101 |
| 2022-05-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-05-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,050 |
| 2022-05-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 629 |
| 2022-05-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 201 |
| 2022-05-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-04 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 400 |
| 2022-05-03 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 307 |
| 2022-05-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-04-29 | $9.93 | $10.48 | $9.92 | $10.18 | $10.18 | 6,468 |
| 2022-04-28 | $10.02 | $10.08 | $9.87 | $9.95 | $9.95 | 2,900 |
| 2022-04-27 | $9.95 | $9.96 | $9.92 | $9.96 | $9.96 | 4,070 |
| 2022-04-26 | $10.10 | $10.10 | $10.02 | $10.02 | $10.02 | 203 |
| 2022-04-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 180 |
| 2022-04-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 360 |
| 2022-04-20 | $9.91 | $9.91 | $9.82 | $9.82 | $9.82 | 650 |
| 2022-04-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-13 | $10.35 | $10.35 | $9.98 | $9.98 | $9.98 | 1,280 |
| 2022-04-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,080 |
| 2022-04-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-04-08 | $10.11 | $10.12 | $9.96 | $9.96 | $9.96 | 1,031 |
| 2022-04-07 | $10.13 | $10.16 | $9.98 | $9.98 | $9.98 | 2,931 |
| 2022-04-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-04-05 | $10.00 | $10.02 | $9.92 | $9.96 | $9.96 | 21,144 |
| 2022-04-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 347 |
| 2022-03-31 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 1,670 |
| 2022-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-03-29 | $9.99 | $10.01 | $9.97 | $10.00 | $10.00 | 1,524 |
| 2022-03-28 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 27,308 |
| 2022-03-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-24 | $9.98 | $10.00 | $9.96 | $9.98 | $9.98 | 15,156 |
| 2022-03-23 | $9.96 | $10.00 | $9.96 | $9.96 | $9.96 | 39,335 |
| 2022-03-22 | $9.93 | $9.98 | $9.92 | $9.94 | $9.94 | 151,522 |
| 2022-03-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,452 |
| 2022-03-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 194 |
| 2022-03-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,890 |
| 2022-03-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 12 |
| 2022-03-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 104 |
| 2022-02-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,007 |
| 2022-02-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-22 | $9.92 | $9.92 | $9.80 | $9.80 | $9.80 | 14,346 |
| 2022-02-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-02-17 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 10,157 |
| 2022-02-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,040 |
| 2022-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,330 |
| 2022-02-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11 |
| 2022-02-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 311 |
| 2022-02-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-01-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2022-01-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 329 |
| 2022-01-27 | $9.82 | $9.87 | $9.79 | $9.79 | $9.79 | 17,124 |
| 2022-01-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-01-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 52 |
| 2022-01-24 | $9.95 | $9.95 | $9.83 | $9.94 | $9.94 | 966 |
| 2022-01-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 15 |
| 2022-01-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 15 |
| 2022-01-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-01-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
| 2022-01-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-01-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 124 |
| 2022-01-12 | $9.92 | $9.95 | $9.90 | $9.95 | $9.95 | 18,417 |
| 2022-01-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 331 |
| 2022-01-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-01-07 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 4,425 |
| 2022-01-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 141 |
| 2022-01-05 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 1,115 |
| 2022-01-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-01-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 406 |
| 2021-12-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-12-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-12-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 40 |
| 2021-12-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5 |
| 2021-12-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 51 |
| 2021-12-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-12-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,000 |
| 2021-12-21 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,011 |
| 2021-12-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2021-12-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10 |
| 2021-12-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 71 |
| 2021-12-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 408 |
| 2021-12-14 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 822 |
| 2021-12-13 | $9.90 | $9.90 | $9.84 | $9.87 | $9.87 | 1,623 |
| 2021-12-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,126 |
| 2021-12-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 10 |
| 2021-12-08 | $9.86 | $9.89 | $9.85 | $9.89 | $9.89 | 2,150 |
| 2021-12-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 35 |
| 2021-12-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5 |
| 2021-12-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 505 |
| 2021-12-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,000 |
| 2021-12-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-11-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,543 |
| 2021-11-29 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 2,249 |
| 2021-11-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-11-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 440 |
| 2021-11-23 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 900 |
| 2021-11-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-11-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-11-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 95 |
| 2021-11-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-11-16 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 446 |
| 2021-11-15 | $9.85 | $9.91 | $9.85 | $9.85 | $9.85 | 14,651 |
| 2021-11-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-11-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 80 |
| 2021-11-10 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 2,118 |
| 2021-11-09 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 700 |
| 2021-11-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,024 |
| 2021-11-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 162 |
| 2021-11-04 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 441 |
| 2021-11-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 378 |
| 2021-11-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4 |
| 2021-11-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 308 |
| 2021-10-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 22 |
| 2021-10-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 600 |
| 2021-10-27 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 17,250 |
| 2021-10-26 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 500,348 |
| 2021-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 84 |
| 2021-10-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 79 |
| 2021-10-21 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 1,226 |
| 2021-10-20 | $9.88 | $9.90 | $9.85 | $9.90 | $9.90 | 1,507 |
| 2021-10-19 | $9.95 | $9.95 | $9.89 | $9.89 | $9.89 | 5,972 |
| 2021-10-18 | $9.93 | $9.95 | $9.90 | $9.94 | $9.94 | 34,011 |
| 2021-10-15 | $9.92 | $9.95 | $9.90 | $9.95 | $9.95 | 116,394 |
| 2021-10-14 | $9.88 | $9.93 | $9.87 | $9.93 | $9.93 | 361,022 |
| 2021-10-13 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 3,411 |
| 2021-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,102 |
| 2021-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6 |
| 2021-10-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,006 |
| 2021-10-07 | $9.86 | $9.90 | $9.85 | $9.90 | $9.90 | 160,805 |
| 2021-10-06 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 209,183 |
| 2021-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,106 |
| 2021-10-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 31,828 |
| 2021-10-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5 |
| 2021-09-30 | $9.85 | $9.89 | $9.85 | $9.85 | $9.85 | 58,275 |
| 2021-09-29 | $9.81 | $9.89 | $9.81 | $9.89 | $9.89 | 64,349 |
| 2021-09-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-09-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-09-24 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 6,590 |
| 2021-09-23 | $9.86 | $9.89 | $9.82 | $9.88 | $9.88 | 24,852 |
| 2021-09-22 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 44,667 |
| 2021-09-21 | $9.83 | $9.86 | $9.81 | $9.83 | $9.83 | 84,186 |
| 2021-09-20 | $9.84 | $9.84 | $9.80 | $9.84 | $9.84 | 10,528 |
| 2021-09-17 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 7,022 |
| 2021-09-16 | $9.82 | $9.89 | $9.80 | $9.85 | $9.85 | 19,501 |
| 2021-09-15 | $9.82 | $9.89 | $9.82 | $9.89 | $9.89 | 16,092 |
| 2021-09-14 | $9.85 | $9.87 | $9.80 | $9.82 | $9.82 | 9,030 |
| 2021-09-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,060 |
| 2021-09-10 | $9.83 | $9.89 | $9.78 | $9.89 | $9.89 | 39,028 |
| 2021-09-09 | $9.86 | $9.87 | $9.77 | $9.87 | $9.87 | 24,100 |
| 2021-09-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5 |
| 2021-09-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-09-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,030 |
| 2021-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 160 |
| 2021-09-01 | $9.87 | $9.87 | $9.82 | $9.82 | $9.82 | 3,676 |
| 2021-08-31 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 100,100 |
| 2021-08-30 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 42,408 |
| 2021-08-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 295 |
| 2021-08-25 | $9.85 | $9.89 | $9.84 | $9.89 | $9.89 | 1,200 |
| 2021-08-24 | $9.85 | $9.90 | $9.85 | $9.86 | $9.86 | 2,417 |
| 2021-08-23 | $9.87 | $9.89 | $9.86 | $9.88 | $9.88 | 8,738 |
| 2021-08-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2021-08-19 | $9.87 | $9.90 | $9.85 | $9.90 | $9.90 | 53,900 |
| 2021-08-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2021-08-17 | $9.90 | $9.90 | $9.85 | $9.89 | $9.89 | 270,835 |
| 2021-08-16 | $9.85 | $9.93 | $9.85 | $9.89 | $9.89 | 4,762 |
| 2021-08-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 11,548 |
| 2021-08-12 | $9.90 | $9.92 | $9.88 | $9.88 | $9.88 | 14,916 |
| 2021-08-11 | $9.95 | $9.95 | $9.87 | $9.92 | $9.92 | 1,354,775 |
| 2021-08-10 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 11,143 |
| 2021-08-09 | $9.95 | $10.00 | $9.93 | $9.94 | $9.94 | 650,724 |
| 2021-08-06 | $9.93 | $9.97 | $9.93 | $9.95 | $9.95 | 1,345 |
| 2021-08-05 | $9.92 | $9.95 | $9.91 | $9.93 | $9.93 | 12,280 |
| 2021-08-04 | $9.95 | $10.00 | $9.90 | $10.00 | $10.00 | 240,422 |
| 2021-08-03 | $9.92 | $10.00 | $9.91 | $9.94 | $9.94 | 343,856 |
| 2021-08-02 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 262,365 |
| 2021-07-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2021-07-29 | $9.94 | $9.95 | $9.90 | $9.90 | $9.90 | 252,957 |
| 2021-07-28 | $9.92 | $9.94 | $9.90 | $9.92 | $9.92 | 8,565 |
| 2021-07-27 | $9.91 | $9.94 | $9.90 | $9.90 | $9.90 | 277,322 |
| 2021-07-26 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 14,215 |
| 2021-07-23 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 2,603 |
| 2021-07-22 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 216,447 |
| 2021-07-21 | $9.96 | $9.96 | $9.92 | $9.94 | $9.94 | 2,623 |
| 2021-07-20 | $10.00 | $10.00 | $9.93 | $9.93 | $9.93 | 593,170 |
| 2021-07-19 | $9.95 | $9.95 | $9.91 | $9.92 | $9.92 | 10,966 |
| 2021-07-16 | $9.95 | $9.96 | $9.93 | $9.93 | $9.93 | 41,863 |
| 2021-07-15 | $10.00 | $10.00 | $9.92 | $9.98 | $9.98 | 11,432 |
| 2021-07-14 | $10.00 | $10.00 | $9.91 | $9.98 | $9.98 | 40,957 |
| 2021-07-13 | $9.90 | $9.95 | $9.90 | $9.93 | $9.93 | 134,483 |
| 2021-07-12 | $9.92 | $9.95 | $9.91 | $9.92 | $9.92 | 49,605 |
| 2021-07-09 | $9.93 | $9.94 | $9.91 | $9.92 | $9.92 | 8,738 |
| 2021-07-08 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 6,861 |
| 2021-07-07 | $9.92 | $9.95 | $9.90 | $9.91 | $9.91 | 784,041 |
| 2021-07-06 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 116,984 |
| 2021-07-02 | $9.92 | $9.93 | $9.89 | $9.90 | $9.90 | 177,725 |
| 2021-07-01 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 453,564 |
| 2021-06-30 | $9.90 | $9.98 | $9.88 | $9.93 | $9.93 | 8,074,356 |
Thunder Bridge Capital Partners IV Inc - Units (1 Ord Share Class A & 1/5 War) (THCPU) News Headlines
Recent Thunder Bridge Capital Partners IV Inc - Units (1 Ord Share Class A & 1/5 War) (THCPU) News
Similar Companies to Thunder Bridge Capital Partners IV Inc - Units (1 Ord Share Class A & 1/5 War) (THCPU) 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 | -- | -- | -- |