Tastemaker Acquisition Corp - Units (1 Ord Class A & 1/2 War) (TMKRU) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.96 ($0.00) 0.00%
Tastemaker Acquisition Corp - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on Tastemaker Acquisition Corp - Units (1 Ord Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.96 |
| Previous Close | $10.96 |
| High | $10.96 |
| Low | $10.96 |
| Adjusted Open | $10.96 |
| Previous Adjusted Close | $10.96 |
| Adjusted High | $10.96 |
| Adjusted Low | $10.96 |
About Tastemaker Acquisition Corp - Units (1 Ord Class A & 1/2 War) (TMKRU)
Tastemaker Acquisition Corp - Units (1 Ord Class A & 1/2 War)
Invest in Tastemaker Acquisition Corp - Units (1 Ord Class A & 1/2 War) (TMKRU)
Historical Stock Data for Tastemaker Acquisition Corp - Units (1 Ord Class A & 1/2 War) (TMKRU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-05-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-05-08 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-05-07 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-05-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-05-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-05-02 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-05-01 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-04-30 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-04-29 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-04-26 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-04-25 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-04-24 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-04-23 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-04-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-04-19 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-04-18 | $11.00 | $11.00 | $10.96 | $10.96 | $10.96 | 2,500 |
| 2024-04-17 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-04-16 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-04-15 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 50 |
| 2024-04-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-04-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-04-10 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-04-09 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 470 |
| 2024-04-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-04-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 10 |
| 2024-04-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-04-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-04-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-04-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-27 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-26 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-25 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-22 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-19 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-18 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-13 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-07 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-03-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-02-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-02-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-02-27 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-02-26 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1,132 |
| 2024-02-23 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-22 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-21 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-09 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-08 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 4 |
| 2024-02-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 601 |
| 2024-01-31 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-01-30 | $11.07 | $11.15 | $11.07 | $11.15 | $11.15 | 709 |
| 2024-01-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2024-01-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2024-01-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2024-01-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 2 |
| 2024-01-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 200 |
| 2024-01-22 | $11.28 | $11.28 | $10.80 | $10.97 | $10.97 | 847 |
| 2024-01-19 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2024-01-18 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 200 |
| 2024-01-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-01-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-01-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-01-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-01-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-01-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-01-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 10 |
| 2024-01-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-01-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-01-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-01-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-12-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-12-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-12-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-12-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-12-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-12-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-12-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-12-19 | $10.85 | $10.85 | $10.80 | $10.80 | $10.80 | 600 |
| 2023-12-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-12-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 100 |
| 2023-12-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-12-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 109 |
| 2023-12-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 101 |
| 2023-12-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 100 |
| 2023-12-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-12-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-12-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-12-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-12-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-12-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 101 |
| 2023-11-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-11-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-11-28 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-11-27 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-11-24 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-11-22 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 2 |
| 2023-11-21 | $10.82 | $10.84 | $10.82 | $10.84 | $10.84 | 1,107 |
| 2023-11-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-11-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
| 2023-11-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-11-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-11-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-11-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-11-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,100 |
| 2023-11-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-11-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 110 |
| 2023-11-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 861 |
| 2023-11-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 50 |
| 2023-11-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-10-31 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2,722 |
| 2023-10-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-10-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-10-26 | $11.15 | $11.15 | $10.80 | $10.80 | $10.80 | 1,152 |
| 2023-10-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-10-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-10-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-10-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-10-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-10-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-10-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 168 |
| 2023-10-16 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 168 |
| 2023-10-13 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 168 |
| 2023-10-12 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 168 |
| 2023-10-11 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 231 |
| 2023-10-10 | $10.88 | $10.88 | $10.84 | $10.84 | $10.84 | 313 |
| 2023-10-09 | $10.80 | $10.81 | $10.80 | $10.81 | $10.81 | 254 |
| 2023-10-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-10-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-10-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-10-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-10-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-09-29 | $10.81 | $10.82 | $10.81 | $10.81 | $10.81 | 760 |
| 2023-09-28 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-09-27 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 400 |
| 2023-09-26 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-09-25 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-09-22 | $10.82 | $10.82 | $10.81 | $10.81 | $10.81 | 2,211 |
| 2023-09-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-09-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-09-19 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-09-18 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-09-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-09-14 | $10.88 | $10.88 | $10.80 | $10.81 | $10.81 | 7,994 |
| 2023-09-13 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-09-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-09-11 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 264 |
| 2023-09-08 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-09-07 | $10.80 | $10.81 | $10.80 | $10.81 | $10.81 | 300 |
| 2023-09-06 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 800 |
| 2023-09-05 | $10.78 | $10.79 | $10.65 | $10.78 | $10.78 | 2,600 |
| 2023-09-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 168 |
| 2023-08-31 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 35 |
| 2023-08-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-08-29 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-08-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 6 |
| 2023-08-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 206 |
| 2023-08-24 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 150 |
| 2023-08-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-08-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-08-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-08-18 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 100 |
| 2023-08-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 101 |
| 2023-08-16 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-08-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1 |
| 2023-08-14 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-08-11 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-08-10 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-08-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 3,491 |
| 2023-08-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-08-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-08-04 | $10.71 | $10.78 | $10.71 | $10.78 | $10.78 | 481 |
| 2023-08-03 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-08-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-08-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-07-31 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-07-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 109 |
| 2023-07-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 113 |
| 2023-07-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-07-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-07-24 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-07-21 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-07-20 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 6 |
| 2023-07-19 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 102 |
| 2023-07-18 | $10.70 | $10.74 | $10.69 | $10.71 | $10.71 | 3,923 |
| 2023-07-17 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-07-14 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-07-13 | $10.66 | $10.66 | $10.62 | $10.66 | $10.66 | 551 |
| 2023-07-12 | $10.59 | $10.70 | $10.13 | $10.62 | $10.62 | 3,776 |
| 2023-07-11 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 13 |
| 2023-07-10 | $10.56 | $10.66 | $10.56 | $10.66 | $10.66 | 709 |
| 2023-07-07 | $10.55 | $10.65 | $10.54 | $10.65 | $10.65 | 8,553 |
| 2023-07-06 | $10.50 | $10.56 | $10.50 | $10.56 | $10.56 | 3,800 |
| 2023-07-05 | $10.48 | $10.48 | $10.40 | $10.46 | $10.46 | 12,896 |
| 2023-07-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2 |
| 2023-06-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-06-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 317 |
| 2023-06-28 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-06-27 | $10.55 | $10.55 | $10.53 | $10.53 | $10.53 | 1,000 |
| 2023-06-26 | $10.63 | $10.63 | $10.55 | $10.55 | $10.55 | 639 |
| 2023-06-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 36 |
| 2023-06-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-09 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-08 | $10.56 | $10.65 | $10.56 | $10.58 | $10.58 | 5,804 |
| 2023-06-07 | $10.58 | $10.58 | $10.57 | $10.58 | $10.58 | 5,457 |
| 2023-06-06 | $10.58 | $10.58 | $10.56 | $10.56 | $10.56 | 11,426 |
| 2023-06-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 141 |
| 2023-06-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,885 |
| 2023-05-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 368 |
| 2023-05-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
| 2023-05-26 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 85 |
| 2023-05-25 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 199 |
| 2023-05-24 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-05-23 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-05-22 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-05-19 | $10.64 | $10.64 | $10.56 | $10.56 | $10.56 | 2,000 |
| 2023-05-18 | $10.55 | $10.57 | $10.54 | $10.54 | $10.54 | 2,000 |
| 2023-05-17 | $10.60 | $10.61 | $10.54 | $10.54 | $10.54 | 5,200 |
| 2023-05-16 | $10.54 | $10.64 | $10.54 | $10.54 | $10.54 | 1,952 |
| 2023-05-15 | $10.52 | $10.52 | $10.51 | $10.52 | $10.52 | 1,058 |
| 2023-05-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-05-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,596 |
| 2023-05-10 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-05-09 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 20 |
| 2023-05-08 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 48 |
| 2023-05-05 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-05-04 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1,000 |
| 2023-05-03 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 1,000 |
| 2023-05-02 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-05-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-04-28 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-04-27 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-04-26 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-04-25 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-04-24 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-04-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-04-20 | $10.43 | $10.43 | $10.41 | $10.41 | $10.41 | 1,145 |
| 2023-04-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 5 |
| 2023-04-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,246 |
| 2023-04-12 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 10 |
| 2023-04-11 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 445 |
| 2023-04-10 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 910 |
| 2023-04-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 10 |
| 2023-04-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-03-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-03-30 | $10.40 | $10.40 | $10.38 | $10.40 | $10.40 | 1,000 |
| 2023-03-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-22 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2023-03-20 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-17 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 27 |
| 2023-03-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 25 |
| 2023-03-15 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-13 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 8 |
| 2023-03-10 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-09 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,000 |
| 2023-03-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 21 |
| 2023-03-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 45 |
| 2023-03-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-02-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 5 |
| 2023-02-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 5 |
| 2023-02-24 | $10.27 | $10.36 | $10.26 | $10.26 | $10.26 | 950 |
| 2023-02-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-02-22 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-02-21 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-02-17 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 250 |
| 2023-02-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 2 |
| 2023-02-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-02-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-02-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-02-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-02-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-02-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-02-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-02-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1 |
| 2023-02-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-02-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 551 |
| 2023-02-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-01-31 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 10 |
| 2023-01-30 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-01-27 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 19 |
| 2023-01-26 | $10.29 | $10.56 | $10.29 | $10.47 | $10.47 | 600 |
| 2023-01-25 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1 |
| 2023-01-24 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 50 |
| 2023-01-23 | $10.30 | $10.30 | $10.28 | $10.29 | $10.29 | 9,895 |
| 2023-01-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10 |
| 2023-01-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 105 |
| 2023-01-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-01-17 | $10.24 | $10.30 | $10.18 | $10.30 | $10.30 | 1,500 |
| 2023-01-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-01-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 3 |
| 2023-01-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-01-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-01-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-01-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2023-01-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-01-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-01-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-12-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-12-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2022-12-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 15 |
| 2022-12-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 400 |
| 2022-12-23 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 10,224 |
| 2022-12-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-20 | $10.17 | $10.19 | $10.15 | $10.15 | $10.15 | 6,401 |
| 2022-12-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 38 |
| 2022-12-16 | $10.30 | $10.30 | $10.17 | $10.17 | $10.17 | 202 |
| 2022-12-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-12-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-12-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 283 |
| 2022-12-12 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 2,347 |
| 2022-12-09 | $10.18 | $10.27 | $9.76 | $10.19 | $10.19 | 14,929 |
| 2022-12-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 10 |
| 2022-12-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 120 |
| 2022-12-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-12-05 | $10.09 | $10.21 | $10.09 | $10.21 | $10.21 | 5,316 |
| 2022-12-02 | $10.19 | $10.19 | $10.05 | $10.06 | $10.06 | 2,951 |
| 2022-12-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-11-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-11-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 11,399 |
| 2022-11-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-11-25 | $10.16 | $10.19 | $9.94 | $10.19 | $10.19 | 4,929 |
| 2022-11-23 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 1,010 |
| 2022-11-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 11,102 |
| 2022-11-21 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 1,900 |
| 2022-11-18 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 40,383 |
| 2022-11-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 9 |
| 2022-11-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-11-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 6 |
| 2022-11-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-11-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-11-10 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 1,700 |
| 2022-11-09 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-11-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-11-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-11-04 | $10.04 | $10.12 | $10.03 | $10.12 | $10.12 | 5,042 |
| 2022-11-03 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 105,841 |
| 2022-11-02 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 50,520 |
| 2022-11-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 3,000 |
| 2022-10-31 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 1,000 |
| 2022-10-28 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 1,562 |
| 2022-10-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-10-26 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 2,203 |
| 2022-10-25 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 8,910 |
| 2022-10-24 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 3,493 |
| 2022-10-21 | $10.09 | $10.11 | $10.08 | $10.11 | $10.11 | 12,992 |
| 2022-10-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 600 |
| 2022-10-19 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 1,952 |
| 2022-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 243 |
| 2022-10-17 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 500 |
| 2022-10-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 102 |
| 2022-10-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 112 |
| 2022-10-12 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 2,104 |
| 2022-10-11 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 500 |
| 2022-10-10 | $9.99 | $10.01 | $9.97 | $9.97 | $9.97 | 5,000 |
| 2022-10-07 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 3,201 |
| 2022-10-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 40 |
| 2022-10-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-04 | $10.00 | $10.02 | $9.99 | $9.99 | $9.99 | 7,400 |
| 2022-10-03 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 608 |
| 2022-09-30 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 5,889 |
| 2022-09-29 | $9.99 | $10.00 | $9.96 | $10.00 | $10.00 | 4,087 |
| 2022-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2022-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-09-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8,200 |
| 2022-09-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-09-20 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 6,100 |
| 2022-09-19 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 7,266 |
| 2022-09-16 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 2,498 |
| 2022-09-15 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 17,781 |
| 2022-09-14 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 9,432 |
| 2022-09-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-09-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-09-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2022-09-08 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 300 |
| 2022-09-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2022-09-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 956 |
| 2022-09-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-09-01 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 3,344 |
| 2022-08-31 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 200 |
| 2022-08-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 15 |
| 2022-08-29 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 12,303 |
| 2022-08-26 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 1,900 |
| 2022-08-25 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 20,966 |
| 2022-08-24 | $9.89 | $9.99 | $9.89 | $9.97 | $9.97 | 21,275 |
| 2022-08-23 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 750 |
| 2022-08-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2022-08-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-16 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 2,100 |
| 2022-08-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-12 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 300 |
| 2022-08-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 355 |
| 2022-08-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 602 |
| 2022-08-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 600 |
| 2022-08-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10,428 |
| 2022-08-03 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 2,023 |
| 2022-08-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,927 |
| 2022-08-01 | $9.98 | $10.04 | $9.98 | $10.03 | $10.03 | 7,872 |
| 2022-07-29 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 1,641 |
| 2022-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-26 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 3,540 |
| 2022-07-25 | $10.01 | $10.01 | $9.97 | $10.00 | $10.00 | 10,689 |
| 2022-07-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,266 |
| 2022-07-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 800 |
| 2022-07-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2022-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 900 |
| 2022-07-18 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 13,241 |
| 2022-07-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5 |
| 2022-07-14 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 5,600 |
| 2022-07-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-07-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,988 |
| 2022-07-11 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 11,545 |
| 2022-07-08 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 7,179 |
| 2022-07-07 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 13,423 |
| 2022-07-06 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 29,198 |
| 2022-07-05 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 14,155 |
| 2022-07-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,400 |
| 2022-06-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,250 |
| 2022-06-29 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 7,501 |
| 2022-06-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,001 |
| 2022-06-27 | $9.92 | $9.94 | $9.90 | $9.94 | $9.94 | 5,546 |
| 2022-06-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 63 |
| 2022-06-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5 |
| 2022-06-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 125 |
| 2022-06-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 10,430 |
| 2022-06-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 599 |
| 2022-06-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 300 |
| 2022-06-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,934 |
| 2022-06-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2022-06-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2022-06-06 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 5,100 |
| 2022-06-03 | $9.94 | $9.97 | $9.94 | $9.94 | $9.94 | 7,320 |
| 2022-06-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 750 |
| 2022-05-31 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 6,765 |
| 2022-05-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-05-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-05-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-05-24 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 14,755 |
| 2022-05-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,050 |
| 2022-05-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-05-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2022-05-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,950 |
| 2022-05-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-13 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 1,100 |
| 2022-05-12 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 20,530 |
| 2022-05-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2022-05-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 50 |
| 2022-05-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 300 |
| 2022-05-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-05-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-05-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-05-03 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 6,501 |
| 2022-05-02 | $9.98 | $10.04 | $9.98 | $10.01 | $10.01 | 26,020 |
| 2022-04-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-04-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-04-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 168 |
| 2022-04-20 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 5,113 |
| 2022-04-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 809 |
| 2022-04-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-13 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 3,838 |
| 2022-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-08 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 800 |
| 2022-04-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-04-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4 |
| 2022-04-05 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 1,000 |
| 2022-04-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-04-01 | $9.96 | $10.01 | $9.96 | $9.97 | $9.97 | 14,505 |
| 2022-03-31 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 9,050 |
| 2022-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7,803 |
| 2022-03-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-03-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 899 |
| 2022-03-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,109 |
| 2022-03-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 400 |
| 2022-03-23 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 778 |
| 2022-03-22 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 1,508 |
| 2022-03-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-03-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 397 |
| 2022-03-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 98 |
| 2022-03-15 | $9.96 | $9.96 | $9.92 | $9.93 | $9.93 | 43,605 |
| 2022-03-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 926 |
| 2022-03-11 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 4,463 |
| 2022-03-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 49 |
| 2022-03-09 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 4,733 |
| 2022-03-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-07 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 600 |
| 2022-03-04 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 2,174 |
| 2022-03-03 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 3,014 |
| 2022-03-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 500 |
| 2022-03-01 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 2,901 |
| 2022-02-28 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 340 |
| 2022-02-25 | $9.96 | $9.99 | $9.95 | $9.99 | $9.99 | 2,129 |
| 2022-02-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 399 |
| 2022-02-23 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 13,800 |
| 2022-02-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-02-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 516 |
| 2022-02-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 600 |
| 2022-02-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-02-15 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 508 |
| 2022-02-14 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 6,000 |
| 2022-02-11 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 2,026 |
| 2022-02-10 | $9.70 | $10.02 | $9.70 | $10.02 | $10.02 | 5,879 |
| 2022-02-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-08 | $10.01 | $10.03 | $9.99 | $10.03 | $10.03 | 3,180 |
| 2022-02-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 232 |
| 2022-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2022-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,337 |
| 2022-02-02 | $9.98 | $10.03 | $9.98 | $10.03 | $10.03 | 724 |
| 2022-02-01 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 2,841 |
| 2022-01-31 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 2,759 |
| 2022-01-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 500 |
| 2022-01-27 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 15,525 |
| 2022-01-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,200 |
| 2022-01-25 | $9.99 | $10.03 | $9.99 | $10.02 | $10.02 | 32,097 |
| 2022-01-24 | $10.03 | $10.03 | $10.00 | $10.02 | $10.02 | 4,139 |
| 2022-01-21 | $10.05 | $10.05 | $10.02 | $10.03 | $10.03 | 3,961 |
| 2022-01-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 503 |
| 2022-01-19 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 750 |
| 2022-01-18 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 2,027 |
| 2022-01-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-01-13 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 1,190 |
| 2022-01-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-01-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 75 |
| 2022-01-10 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 3,150 |
| 2022-01-07 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 5,460 |
| 2022-01-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 800 |
| 2022-01-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 4 |
| 2022-01-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 150 |
| 2022-01-03 | $9.98 | $10.10 | $9.98 | $10.09 | $10.09 | 3,199 |
| 2021-12-31 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 2,340 |
| 2021-12-30 | $9.96 | $10.08 | $9.75 | $10.05 | $10.05 | 6,052 |
| 2021-12-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1 |
| 2021-12-28 | $10.08 | $10.08 | $9.97 | $10.04 | $10.04 | 890 |
| 2021-12-27 | $9.99 | $10.06 | $9.98 | $10.06 | $10.06 | 5,041 |
| 2021-12-23 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 610 |
| 2021-12-22 | $9.57 | $10.08 | $9.57 | $10.08 | $10.08 | 2,837 |
| 2021-12-21 | $9.56 | $10.08 | $9.56 | $10.08 | $10.08 | 11,102 |
| 2021-12-20 | $10.01 | $10.08 | $9.92 | $10.03 | $10.03 | 2,482 |
| 2021-12-17 | $9.90 | $10.08 | $9.88 | $10.05 | $10.05 | 5,700 |
| 2021-12-16 | $10.08 | $10.08 | $9.34 | $10.07 | $10.07 | 168,463 |
| 2021-12-15 | $10.08 | $10.10 | $10.07 | $10.08 | $10.08 | 64,626 |
| 2021-12-14 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 50,108 |
| 2021-12-13 | $10.09 | $10.12 | $10.08 | $10.10 | $10.10 | 12,749 |
| 2021-12-10 | $10.13 | $10.13 | $10.09 | $10.13 | $10.13 | 1,810 |
| 2021-12-09 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 2,733 |
| 2021-12-08 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 2,115 |
| 2021-12-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,930 |
| 2021-12-06 | $10.10 | $10.12 | $10.09 | $10.09 | $10.09 | 3,770 |
| 2021-12-03 | $10.10 | $10.18 | $10.10 | $10.18 | $10.18 | 505 |
| 2021-12-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,000 |
| 2021-12-01 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 331 |
| 2021-11-30 | $10.13 | $10.16 | $10.11 | $10.13 | $10.13 | 11,248 |
| 2021-11-29 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 500 |
| 2021-11-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-11-24 | $10.10 | $10.15 | $10.09 | $10.14 | $10.14 | 14,222 |
| 2021-11-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 500 |
| 2021-11-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 20 |
| 2021-11-19 | $10.16 | $10.21 | $10.16 | $10.17 | $10.17 | 5,070 |
| 2021-11-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 200 |
| 2021-11-17 | $10.22 | $10.22 | $10.15 | $10.20 | $10.20 | 12,944 |
| 2021-11-16 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 1,554 |
| 2021-11-15 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 1,168 |
| 2021-11-12 | $10.13 | $10.15 | $10.13 | $10.13 | $10.13 | 8,000 |
| 2021-11-11 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 8,739 |
| 2021-11-10 | $10.17 | $10.20 | $10.17 | $10.19 | $10.19 | 4,251 |
| 2021-11-09 | $10.14 | $10.20 | $10.14 | $10.17 | $10.17 | 3,113 |
| 2021-11-08 | $10.13 | $10.20 | $10.13 | $10.17 | $10.17 | 39,199 |
| 2021-11-05 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 1,855 |
| 2021-11-04 | $10.11 | $10.17 | $10.11 | $10.17 | $10.17 | 8,424 |
| 2021-11-03 | $10.20 | $10.20 | $10.13 | $10.13 | $10.13 | 1,300 |
| 2021-11-02 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 2,890 |
| 2021-11-01 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 616 |
| 2021-10-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-10-28 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 374 |
| 2021-10-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 120 |
| 2021-10-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-10-25 | $10.09 | $10.16 | $10.09 | $10.14 | $10.14 | 6,172 |
| 2021-10-22 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 1,823 |
| 2021-10-21 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 3,105 |
| 2021-10-20 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 400 |
| 2021-10-19 | $10.08 | $10.12 | $10.08 | $10.10 | $10.10 | 2,647 |
| 2021-10-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-10-15 | $10.10 | $10.15 | $10.10 | $10.13 | $10.13 | 800 |
| 2021-10-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 310 |
| 2021-10-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 463 |
| 2021-10-12 | $10.11 | $10.18 | $10.09 | $10.10 | $10.10 | 26,247 |
| 2021-10-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1 |
| 2021-10-08 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 573 |
| 2021-10-07 | $10.08 | $10.14 | $10.07 | $10.14 | $10.14 | 1,362 |
| 2021-10-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3 |
| 2021-10-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 25 |
| 2021-10-04 | $10.18 | $10.18 | $10.10 | $10.15 | $10.15 | 22,494 |
| 2021-10-01 | $10.10 | $10.15 | $10.10 | $10.14 | $10.14 | 7,501 |
| 2021-09-30 | $10.09 | $10.16 | $10.09 | $10.12 | $10.12 | 39,243 |
| 2021-09-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,600 |
| 2021-09-28 | $10.09 | $10.10 | $10.05 | $10.08 | $10.08 | 13,072 |
| 2021-09-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,281 |
| 2021-09-24 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 5,608 |
| 2021-09-23 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 1,500 |
| 2021-09-22 | $10.05 | $10.08 | $10.03 | $10.06 | $10.06 | 5,280 |
| 2021-09-21 | $10.09 | $10.13 | $10.05 | $10.06 | $10.06 | 10,628 |
| 2021-09-20 | $10.03 | $10.09 | $10.03 | $10.06 | $10.06 | 7,203 |
| 2021-09-17 | $10.09 | $10.13 | $10.02 | $10.09 | $10.09 | 12,919 |
| 2021-09-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,120 |
| 2021-09-15 | $9.99 | $10.07 | $9.98 | $10.06 | $10.06 | 3,950 |
| 2021-09-14 | $10.04 | $10.07 | $10.04 | $10.06 | $10.06 | 2,463 |
| 2021-09-13 | $10.12 | $10.12 | $10.07 | $10.07 | $10.07 | 252 |
| 2021-09-10 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 2,302 |
| 2021-09-09 | $10.07 | $10.07 | $10.03 | $10.03 | $10.03 | 449 |
| 2021-09-08 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 3,715 |
| 2021-09-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 182 |
| 2021-09-03 | $10.05 | $10.06 | $10.00 | $10.03 | $10.03 | 142,091 |
| 2021-09-02 | $10.05 | $10.06 | $10.00 | $10.06 | $10.06 | 3,446 |
| 2021-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2021-08-31 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 3,840 |
| 2021-08-30 | $10.00 | $10.08 | $10.00 | $10.07 | $10.07 | 7,515 |
| 2021-08-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-08-26 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 9,131 |
| 2021-08-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-08-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,952 |
| 2021-08-23 | $10.04 | $10.08 | $10.04 | $10.08 | $10.08 | 694 |
| 2021-08-20 | $10.05 | $10.05 | $10.02 | $10.04 | $10.04 | 4,210 |
| 2021-08-19 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 2,237 |
| 2021-08-18 | $10.08 | $10.11 | $10.07 | $10.07 | $10.07 | 51,830 |
| 2021-08-17 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 5,039 |
| 2021-08-16 | $10.11 | $10.11 | $10.08 | $10.11 | $10.11 | 4,581 |
| 2021-08-13 | $10.11 | $10.11 | $10.07 | $10.08 | $10.08 | 52,000 |
| 2021-08-12 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 21,433 |
| 2021-08-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 227 |
| 2021-08-10 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 2,000 |
| 2021-08-09 | $10.12 | $10.15 | $10.11 | $10.15 | $10.15 | 6,849 |
| 2021-08-06 | $10.09 | $10.14 | $10.09 | $10.14 | $10.14 | 8,712 |
| 2021-08-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 337 |
| 2021-08-04 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 4,392 |
| 2021-08-03 | $10.09 | $10.10 | $10.07 | $10.09 | $10.09 | 5,833 |
| 2021-08-02 | $10.09 | $10.10 | $10.08 | $10.10 | $10.10 | 2,167 |
| 2021-07-30 | $10.09 | $10.12 | $10.08 | $10.08 | $10.08 | 4,363 |
| 2021-07-29 | $10.07 | $10.09 | $10.06 | $10.09 | $10.09 | 3,100 |
| 2021-07-28 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 23,697 |
| 2021-07-27 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 18,365 |
| 2021-07-26 | $10.13 | $10.13 | $10.10 | $10.12 | $10.12 | 17,438 |
| 2021-07-23 | $10.15 | $10.15 | $10.10 | $10.13 | $10.13 | 87,763 |
| 2021-07-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 301 |
| 2021-07-21 | $10.11 | $10.13 | $10.08 | $10.10 | $10.10 | 11,629 |
| 2021-07-20 | $10.13 | $10.13 | $10.08 | $10.12 | $10.12 | 16,195 |
| 2021-07-19 | $10.08 | $10.13 | $10.08 | $10.09 | $10.09 | 2,555 |
| 2021-07-16 | $10.12 | $10.14 | $10.10 | $10.13 | $10.13 | 2,089 |
| 2021-07-15 | $10.15 | $10.16 | $10.13 | $10.15 | $10.15 | 13,440 |
| 2021-07-14 | $10.14 | $10.17 | $10.12 | $10.16 | $10.16 | 73,928 |
| 2021-07-13 | $10.10 | $10.14 | $10.08 | $10.14 | $10.14 | 10,118 |
| 2021-07-12 | $10.15 | $10.15 | $10.07 | $10.15 | $10.15 | 2,155 |
| 2021-07-09 | $10.07 | $10.15 | $10.07 | $10.14 | $10.14 | 42,224 |
| 2021-07-08 | $10.09 | $10.12 | $10.07 | $10.09 | $10.09 | 4,043 |
| 2021-07-07 | $10.08 | $10.14 | $10.08 | $10.14 | $10.14 | 11,367 |
| 2021-07-06 | $10.10 | $10.12 | $10.07 | $10.12 | $10.12 | 9,250 |
| 2021-07-02 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 2,251 |
| 2021-07-01 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 2,901 |
| 2021-06-30 | $10.05 | $10.09 | $10.05 | $10.07 | $10.07 | 53,288 |
| 2021-06-29 | $10.09 | $10.09 | $10.05 | $10.08 | $10.08 | 21,720 |
| 2021-06-28 | $10.09 | $10.13 | $10.03 | $10.06 | $10.06 | 69,596 |
| 2021-06-25 | $10.00 | $10.10 | $10.00 | $10.05 | $10.05 | 8,766 |
| 2021-06-24 | $10.12 | $10.12 | $10.08 | $10.10 | $10.10 | 12,377 |
| 2021-06-23 | $10.10 | $10.10 | $10.06 | $10.09 | $10.09 | 6,303 |
| 2021-06-22 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 863 |
| 2021-06-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 4,036 |
| 2021-06-18 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 20,439 |
| 2021-06-17 | $10.04 | $10.12 | $10.04 | $10.10 | $10.10 | 4,170 |
| 2021-06-16 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 3,549 |
| 2021-06-15 | $10.07 | $10.12 | $10.07 | $10.10 | $10.10 | 9,814 |
| 2021-06-14 | $10.09 | $10.10 | $10.07 | $10.10 | $10.10 | 74,058 |
| 2021-06-11 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 20,140 |
| 2021-06-10 | $10.03 | $10.09 | $10.01 | $10.06 | $10.06 | 13,908 |
| 2021-06-09 | $10.02 | $10.05 | $10.02 | $10.03 | $10.03 | 3,167 |
| 2021-06-08 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 7,617 |
| 2021-06-07 | $10.00 | $10.07 | $10.00 | $10.04 | $10.04 | 5,170 |
| 2021-06-04 | $9.99 | $10.03 | $9.99 | $10.02 | $10.02 | 147,932 |
| 2021-06-03 | $10.01 | $10.04 | $9.83 | $10.01 | $10.01 | 249,152 |
| 2021-06-02 | $10.03 | $10.05 | $10.00 | $10.04 | $10.04 | 21,962 |
| 2021-06-01 | $9.98 | $10.05 | $9.98 | $10.04 | $10.04 | 29,931 |
| 2021-05-28 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 9,979 |
| 2021-05-27 | $10.02 | $10.05 | $10.00 | $10.01 | $10.01 | 69,264 |
| 2021-05-26 | $10.02 | $10.03 | $9.99 | $10.01 | $10.01 | 17,030 |
| 2021-05-25 | $10.04 | $10.04 | $9.99 | $9.99 | $9.99 | 36,508 |
| 2021-05-24 | $10.04 | $10.05 | $10.00 | $10.01 | $10.01 | 75,485 |
| 2021-05-21 | $10.01 | $10.20 | $10.01 | $10.03 | $10.03 | 267,503 |
| 2021-05-20 | $10.01 | $10.04 | $10.01 | $10.03 | $10.03 | 33,400 |
| 2021-05-19 | $10.03 | $10.04 | $10.00 | $10.01 | $10.01 | 84,704 |
| 2021-05-18 | $10.05 | $10.05 | $10.01 | $10.05 | $10.05 | 6,794 |
| 2021-05-17 | $10.05 | $10.06 | $10.03 | $10.04 | $10.04 | 40,266 |
| 2021-05-14 | $10.06 | $10.09 | $10.05 | $10.06 | $10.06 | 29,065 |
| 2021-05-13 | $10.07 | $10.09 | $10.05 | $10.07 | $10.07 | 4,529 |
| 2021-05-12 | $10.03 | $10.12 | $10.03 | $10.10 | $10.10 | 13,338 |
| 2021-05-11 | $10.06 | $10.13 | $10.05 | $10.13 | $10.13 | 16,656 |
| 2021-05-10 | $10.09 | $10.12 | $10.06 | $10.11 | $10.11 | 18,875 |
| 2021-05-07 | $10.08 | $10.11 | $10.08 | $10.10 | $10.10 | 6,576 |
| 2021-05-06 | $10.10 | $10.13 | $10.08 | $10.10 | $10.10 | 30,433 |
| 2021-05-05 | $10.07 | $10.12 | $10.07 | $10.11 | $10.11 | 2,601 |
| 2021-05-04 | $10.06 | $10.10 | $10.06 | $10.09 | $10.09 | 23,938 |
| 2021-05-03 | $10.10 | $10.15 | $10.08 | $10.09 | $10.09 | 5,878 |
| 2021-04-30 | $10.11 | $10.15 | $10.10 | $10.15 | $10.15 | 3,294 |
| 2021-04-29 | $10.11 | $10.15 | $10.10 | $10.13 | $10.13 | 8,937 |
| 2021-04-28 | $10.06 | $10.15 | $10.06 | $10.11 | $10.11 | 10,998 |
| 2021-04-27 | $10.11 | $10.15 | $10.06 | $10.06 | $10.06 | 44,706 |
| 2021-04-26 | $10.12 | $10.12 | $10.08 | $10.11 | $10.11 | 8,965 |
| 2021-04-23 | $10.10 | $10.14 | $10.10 | $10.14 | $10.14 | 6,105 |
| 2021-04-22 | $10.10 | $10.11 | $10.08 | $10.09 | $10.09 | 4,661 |
| 2021-04-21 | $10.17 | $10.18 | $10.07 | $10.15 | $10.15 | 36,598 |
| 2021-04-20 | $10.07 | $10.18 | $10.04 | $10.17 | $10.17 | 17,596 |
| 2021-04-19 | $10.09 | $10.11 | $10.05 | $10.11 | $10.11 | 19,702 |
| 2021-04-16 | $10.12 | $10.16 | $10.12 | $10.13 | $10.13 | 9,183 |
| 2021-04-15 | $10.10 | $10.19 | $10.10 | $10.19 | $10.19 | 29,511 |
| 2021-04-14 | $10.12 | $10.15 | $10.09 | $10.15 | $10.15 | 17,838 |
| 2021-04-13 | $10.13 | $10.15 | $10.10 | $10.11 | $10.11 | 10,153 |
| 2021-04-12 | $10.04 | $10.15 | $10.04 | $10.09 | $10.09 | 201,944 |
| 2021-04-09 | $10.10 | $10.15 | $10.09 | $10.09 | $10.09 | 151,530 |
| 2021-04-08 | $10.12 | $10.15 | $10.11 | $10.15 | $10.15 | 7,451 |
| 2021-04-07 | $10.14 | $10.14 | $10.10 | $10.11 | $10.11 | 3,611 |
| 2021-04-06 | $10.05 | $10.20 | $10.02 | $10.16 | $10.16 | 73,620 |
| 2021-04-05 | $10.02 | $10.10 | $10.00 | $10.09 | $10.09 | 35,560 |
| 2021-04-01 | $10.00 | $10.07 | $9.95 | $10.06 | $10.06 | 40,511 |
| 2021-03-31 | $9.97 | $10.03 | $9.96 | $10.00 | $10.00 | 75,624 |
| 2021-03-30 | $10.00 | $10.01 | $9.94 | $9.97 | $9.97 | 164,498 |
| 2021-03-29 | $10.03 | $10.06 | $9.95 | $10.00 | $10.00 | 19,992 |
| 2021-03-26 | $9.96 | $10.04 | $9.96 | $10.00 | $10.00 | 36,704 |
| 2021-03-25 | $9.89 | $9.98 | $9.89 | $9.94 | $9.94 | 83,424 |
| 2021-03-24 | $10.08 | $10.08 | $9.95 | $9.99 | $9.99 | 157,506 |
| 2021-03-23 | $10.11 | $10.15 | $10.03 | $10.04 | $10.04 | 147,553 |
| 2021-03-22 | $10.20 | $10.20 | $10.11 | $10.15 | $10.15 | 139,758 |
| 2021-03-19 | $10.17 | $10.20 | $10.10 | $10.20 | $10.20 | 27,187 |
| 2021-03-18 | $10.18 | $10.19 | $10.10 | $10.13 | $10.13 | 114,425 |
| 2021-03-17 | $10.15 | $10.20 | $10.15 | $10.19 | $10.19 | 7,669 |
| 2021-03-16 | $10.25 | $10.27 | $10.21 | $10.22 | $10.22 | 6,572 |
| 2021-03-15 | $10.21 | $10.32 | $10.21 | $10.24 | $10.24 | 30,576 |
| 2021-03-12 | $10.20 | $10.30 | $10.18 | $10.25 | $10.25 | 41,310 |
| 2021-03-11 | $10.20 | $10.29 | $10.20 | $10.21 | $10.21 | 80,577 |
| 2021-03-10 | $10.16 | $10.25 | $10.14 | $10.23 | $10.23 | 126,293 |
| 2021-03-09 | $10.25 | $10.25 | $10.10 | $10.14 | $10.14 | 125,494 |
| 2021-03-08 | $10.30 | $10.30 | $10.08 | $10.12 | $10.12 | 290,677 |
| 2021-03-05 | $10.16 | $10.30 | $10.15 | $10.24 | $10.24 | 151,567 |
| 2021-03-04 | $10.28 | $10.29 | $10.12 | $10.15 | $10.15 | 277,763 |
| 2021-03-03 | $10.25 | $10.29 | $10.15 | $10.26 | $10.26 | 360,129 |
| 2021-03-02 | $10.36 | $10.46 | $10.00 | $10.18 | $10.18 | 582,596 |
| 2021-03-01 | $10.34 | $10.48 | $10.32 | $10.40 | $10.40 | 557,848 |
| 2021-02-26 | $10.36 | $10.39 | $10.25 | $10.30 | $10.30 | 463,434 |
| 2021-02-25 | $10.59 | $10.59 | $10.30 | $10.34 | $10.34 | 174,766 |
| 2021-02-24 | $10.41 | $10.45 | $10.35 | $10.40 | $10.40 | 177,300 |
| 2021-02-23 | $10.44 | $10.50 | $10.28 | $10.40 | $10.40 | 147,123 |
| 2021-02-22 | $10.63 | $10.63 | $10.50 | $10.53 | $10.53 | 84,904 |
| 2021-02-19 | $10.62 | $10.62 | $10.50 | $10.55 | $10.55 | 119,269 |
| 2021-02-18 | $10.60 | $10.64 | $10.52 | $10.59 | $10.59 | 87,585 |
| 2021-02-17 | $10.65 | $10.69 | $10.55 | $10.60 | $10.60 | 317,641 |
| 2021-02-16 | $10.51 | $11.00 | $10.36 | $10.69 | $10.69 | 663,102 |
| 2021-02-12 | $10.40 | $10.54 | $10.39 | $10.40 | $10.40 | 37,039 |
| 2021-02-11 | $10.49 | $10.54 | $10.38 | $10.46 | $10.46 | 226,258 |
| 2021-02-10 | $10.45 | $10.56 | $10.38 | $10.49 | $10.49 | 396,639 |
| 2021-02-09 | $10.46 | $10.46 | $10.32 | $10.44 | $10.44 | 124,872 |
| 2021-02-08 | $10.62 | $10.62 | $10.43 | $10.50 | $10.50 | 34,269 |
| 2021-02-05 | $10.37 | $10.59 | $10.37 | $10.57 | $10.57 | 308,672 |
| 2021-02-04 | $10.48 | $10.48 | $10.35 | $10.44 | $10.44 | 22,639 |
| 2021-02-03 | $10.40 | $10.45 | $10.35 | $10.40 | $10.40 | 94,479 |
| 2021-02-02 | $10.34 | $10.40 | $10.34 | $10.40 | $10.40 | 44,009 |
| 2021-02-01 | $10.24 | $10.35 | $10.16 | $10.31 | $10.31 | 416,313 |
| 2021-01-29 | $10.28 | $10.36 | $10.22 | $10.22 | $10.22 | 79,898 |
| 2021-01-28 | $10.31 | $10.40 | $10.24 | $10.25 | $10.25 | 252,427 |
| 2021-01-27 | $10.36 | $10.40 | $10.25 | $10.31 | $10.31 | 315,953 |
| 2021-01-26 | $10.46 | $10.61 | $10.40 | $10.40 | $10.40 | 190,684 |
| 2021-01-25 | $10.40 | $10.45 | $10.36 | $10.42 | $10.42 | 198,699 |
| 2021-01-22 | $10.40 | $10.42 | $10.37 | $10.38 | $10.38 | 169,760 |
| 2021-01-21 | $10.42 | $10.42 | $10.37 | $10.37 | $10.37 | 40,889 |
| 2021-01-20 | $10.35 | $10.44 | $10.35 | $10.36 | $10.36 | 100,396 |
| 2021-01-19 | $10.45 | $10.45 | $10.35 | $10.35 | $10.35 | 226,895 |
| 2021-01-15 | $10.41 | $10.44 | $10.30 | $10.34 | $10.34 | 295,957 |
| 2021-01-14 | $10.45 | $10.45 | $10.39 | $10.40 | $10.40 | 64,652 |
| 2021-01-13 | $10.31 | $10.42 | $10.31 | $10.40 | $10.40 | 602,058 |
| 2021-01-12 | $10.40 | $10.44 | $10.27 | $10.34 | $10.34 | 769,278 |
| 2021-01-11 | $10.35 | $10.35 | $10.25 | $10.33 | $10.33 | 414,284 |
| 2021-01-08 | $10.22 | $10.28 | $10.16 | $10.18 | $10.18 | 5,042,370 |
Tastemaker Acquisition Corp - Units (1 Ord Class A & 1/2 War) (TMKRU) News Headlines
Recent Tastemaker Acquisition Corp - Units (1 Ord Class A & 1/2 War) (TMKRU) News
Similar Companies to Tastemaker Acquisition Corp - Units (1 Ord Class A & 1/2 War) (TMKRU) 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 | -- | -- | -- |