TCW Special Purpose Acquisition Corp - Class A (TSPQ) Exchange: NYSE
Data as of Nov. 21, 2025
$10.02 ($0.00) 0.02%
TCW Special Purpose Acquisition Corp - Class A - Daily Information
Click for more stock information on TCW Special Purpose Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $10.02 |
| Previous Close | $10.02 |
| High | $10.03 |
| Low | $10.01 |
| Adjusted Open | $10.02 |
| Previous Adjusted Close | $10.02 |
| Adjusted High | $10.03 |
| Adjusted Low | $10.01 |
Invest in TCW Special Purpose Acquisition Corp - Class A (TSPQ)
Key People TCW Special Purpose Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Joseph R. Shaposhnik | Chairman & Chief Executive Officer |
| Richard M. Villa | Chief Financial Officer & Secretary |
| Bradley W. Buss | Advisor |
| Thomas Tippl | Advisor |
| Simon Gallagher | Advisor |
| Meredith S. Jackson | Director |
| Brian S. Lee | Independent Director |
| Carol P. Lowe | Independent Director |
| David W. Rye | Independent Director |
Historical Stock Data for TCW Special Purpose Acquisition Corp - Class A (TSPQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 315,525 |
| 2022-12-14 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 1,778 |
| 2022-12-13 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 112,153 |
| 2022-12-12 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 226,917 |
| 2022-12-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 16,876 |
| 2022-12-08 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 39,275 |
| 2022-12-07 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 21,077 |
| 2022-12-06 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 27,073 |
| 2022-12-05 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 510,118 |
| 2022-12-02 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 29,694 |
| 2022-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,314 |
| 2022-11-30 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 71,433 |
| 2022-11-29 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 20,002 |
| 2022-11-28 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 587,623 |
| 2022-11-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,102 |
| 2022-11-23 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 94,209 |
| 2022-11-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 185 |
| 2022-11-21 | $9.98 | $9.99 | $9.96 | $9.97 | $9.97 | 327,475 |
| 2022-11-18 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 223,002 |
| 2022-11-17 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 80,867 |
| 2022-11-16 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 839,993 |
| 2022-11-15 | $9.94 | $9.96 | $9.93 | $9.95 | $9.95 | 2,332,778 |
| 2022-11-14 | $9.89 | $9.92 | $9.81 | $9.86 | $9.86 | 3,854,632 |
| 2022-11-11 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 2,408 |
| 2022-11-10 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 104,321 |
| 2022-11-09 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 32,913 |
| 2022-11-08 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 17,242 |
| 2022-11-07 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 113,335 |
| 2022-11-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 15 |
| 2022-11-03 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 420 |
| 2022-11-02 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 1,206 |
| 2022-11-01 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 92,871 |
| 2022-10-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 222 |
| 2022-10-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 6 |
| 2022-10-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 117 |
| 2022-10-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 481 |
| 2022-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 25 |
| 2022-10-24 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 3,013 |
| 2022-10-21 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 57,787 |
| 2022-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 13,514 |
| 2022-10-19 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 147,518 |
| 2022-10-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 538 |
| 2022-10-17 | $9.87 | $9.92 | $9.87 | $9.92 | $9.92 | 160,849 |
| 2022-10-14 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 105,068 |
| 2022-10-13 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 681,841 |
| 2022-10-12 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 143,571 |
| 2022-10-11 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 673 |
| 2022-10-10 | $9.85 | $9.90 | $9.83 | $9.86 | $9.86 | 26,975 |
| 2022-10-07 | $9.84 | $9.84 | $9.81 | $9.83 | $9.83 | 293,951 |
| 2022-10-06 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 58,379 |
| 2022-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 441 |
| 2022-10-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 54,616 |
| 2022-10-03 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 654,741 |
| 2022-09-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 111,006 |
| 2022-09-29 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 253,817 |
| 2022-09-28 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 35,963 |
| 2022-09-27 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 190,767 |
| 2022-09-26 | $9.81 | $9.82 | $9.79 | $9.79 | $9.79 | 175,940 |
| 2022-09-23 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 247,778 |
| 2022-09-22 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 76,110 |
| 2022-09-21 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 22,127 |
| 2022-09-20 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 1,138 |
| 2022-09-19 | $9.78 | $9.82 | $9.78 | $9.80 | $9.80 | 19,503 |
| 2022-09-16 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 112,617 |
| 2022-09-15 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 701,621 |
| 2022-09-14 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 77,105 |
| 2022-09-13 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 43,380 |
| 2022-09-12 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 15,820 |
| 2022-09-09 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 786,181 |
| 2022-09-08 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 707,338 |
| 2022-09-07 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 81,207 |
| 2022-09-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 150,804 |
| 2022-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-09-01 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 63,815 |
| 2022-08-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3 |
| 2022-08-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 872 |
| 2022-08-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-08-26 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 15,077 |
| 2022-08-25 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 121,176 |
| 2022-08-24 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 1,021,854 |
| 2022-08-23 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 40,990 |
| 2022-08-22 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 14,717 |
| 2022-08-19 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 314,911 |
| 2022-08-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 711,628 |
| 2022-08-17 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 2,388 |
| 2022-08-16 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 58,368 |
| 2022-08-15 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 523,638 |
| 2022-08-12 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 92,040 |
| 2022-08-11 | $9.83 | $9.84 | $9.81 | $9.84 | $9.84 | 16,707 |
| 2022-08-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2 |
| 2022-08-09 | $9.81 | $9.85 | $9.81 | $9.82 | $9.82 | 251,632 |
| 2022-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2 |
| 2022-08-05 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 15,137 |
| 2022-08-04 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 418,278 |
| 2022-08-03 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 10,400 |
| 2022-08-02 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 2,168 |
| 2022-08-01 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 21,867 |
| 2022-07-29 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 9,729 |
| 2022-07-28 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 8,644 |
| 2022-07-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-07-26 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 14,222 |
| 2022-07-25 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 56,174 |
| 2022-07-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 608 |
| 2022-07-21 | $9.80 | $9.84 | $9.78 | $9.78 | $9.78 | 58,907 |
| 2022-07-20 | $9.79 | $9.82 | $9.78 | $9.81 | $9.81 | 277,036 |
| 2022-07-19 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 633 |
| 2022-07-18 | $9.82 | $9.82 | $9.77 | $9.78 | $9.78 | 7,709 |
| 2022-07-15 | $9.81 | $9.81 | $9.77 | $9.79 | $9.79 | 3,596 |
| 2022-07-14 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 43,772 |
| 2022-07-13 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 233,502 |
| 2022-07-12 | $9.79 | $9.80 | $9.77 | $9.77 | $9.77 | 44,530 |
| 2022-07-11 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 76,435 |
| 2022-07-08 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 79,979 |
| 2022-07-07 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 151,714 |
| 2022-07-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,201 |
| 2022-07-05 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 140,600 |
| 2022-07-01 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,902 |
| 2022-06-30 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 4,725 |
| 2022-06-29 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 2,220 |
| 2022-06-28 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 3,806,996 |
| 2022-06-27 | $9.76 | $9.78 | $9.74 | $9.75 | $9.75 | 511,107 |
| 2022-06-24 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 9,105 |
| 2022-06-23 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 1,904 |
| 2022-06-22 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 785,829 |
| 2022-06-21 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 71,475 |
| 2022-06-17 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 10,319 |
| 2022-06-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 20,101 |
| 2022-06-15 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 268,620 |
| 2022-06-14 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 18,125 |
| 2022-06-13 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 27,316 |
| 2022-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 220 |
| 2022-06-09 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 16,579 |
| 2022-06-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2022-06-07 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 28,183 |
| 2022-06-06 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 56,386 |
| 2022-06-03 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 2,623 |
| 2022-06-02 | $9.77 | $9.78 | $9.75 | $9.75 | $9.75 | 82,896 |
| 2022-06-01 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 517 |
| 2022-05-31 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 11,514 |
| 2022-05-27 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 615,092 |
| 2022-05-26 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 7,155 |
| 2022-05-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 525 |
| 2022-05-24 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 50,760 |
| 2022-05-23 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 1,926 |
| 2022-05-20 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 13,678 |
| 2022-05-19 | $9.73 | $9.74 | $9.71 | $9.71 | $9.71 | 35,394 |
| 2022-05-18 | $9.73 | $9.77 | $9.73 | $9.73 | $9.73 | 4,430 |
| 2022-05-17 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 10,867 |
| 2022-05-16 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 40,776 |
| 2022-05-13 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 2,304 |
| 2022-05-12 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 4,000 |
| 2022-05-11 | $9.79 | $9.79 | $9.75 | $9.76 | $9.76 | 16,585 |
| 2022-05-10 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 24,271 |
| 2022-05-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 125 |
| 2022-05-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3,203 |
| 2022-05-05 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 11,788 |
| 2022-05-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 744 |
| 2022-05-03 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 39,452 |
| 2022-05-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 11,800 |
| 2022-04-29 | $9.78 | $9.80 | $9.78 | $9.78 | $9.78 | 10,189 |
| 2022-04-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 30,699 |
| 2022-04-27 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 37,798 |
| 2022-04-26 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 648 |
| 2022-04-25 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 20,388 |
| 2022-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-04-21 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 89,824 |
| 2022-04-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 70,700 |
| 2022-04-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100,217 |
| 2022-04-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 318 |
| 2022-04-14 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 26,699 |
| 2022-04-13 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 308,093 |
| 2022-04-12 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 176,300 |
| 2022-04-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2022-04-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 69 |
| 2022-04-07 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 9,881 |
| 2022-04-06 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 4,329 |
| 2022-04-05 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 14,449 |
| 2022-04-04 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 3,312 |
| 2022-04-01 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 117,962 |
| 2022-03-31 | $9.75 | $9.76 | $9.73 | $9.75 | $9.75 | 18,246 |
| 2022-03-30 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 75,152 |
| 2022-03-29 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 108,862 |
| 2022-03-28 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 2,173 |
| 2022-03-25 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 17,585 |
| 2022-03-24 | $9.72 | $9.74 | $9.71 | $9.74 | $9.74 | 61,573 |
| 2022-03-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 305 |
| 2022-03-22 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,256 |
| 2022-03-21 | $9.76 | $9.76 | $9.72 | $9.73 | $9.73 | 45,259 |
| 2022-03-18 | $9.73 | $9.74 | $9.72 | $9.72 | $9.72 | 3,215 |
| 2022-03-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 215 |
| 2022-03-16 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 229,707 |
| 2022-03-15 | $9.70 | $9.72 | $9.69 | $9.70 | $9.70 | 17,714 |
| 2022-03-14 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 25,522 |
| 2022-03-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 205 |
| 2022-03-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-03-09 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 343,992 |
| 2022-03-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 501 |
| 2022-03-07 | $9.76 | $9.76 | $9.71 | $9.71 | $9.71 | 7,507 |
| 2022-03-04 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 400 |
| 2022-03-03 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 952 |
| 2022-03-02 | $9.72 | $9.72 | $9.69 | $9.69 | $9.69 | 3,407 |
| 2022-03-01 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 3,109 |
| 2022-02-28 | $9.70 | $9.72 | $9.69 | $9.71 | $9.71 | 13,049 |
| 2022-02-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 200 |
| 2022-02-24 | $9.69 | $9.72 | $9.65 | $9.72 | $9.72 | 147,989 |
| 2022-02-23 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 3,604 |
| 2022-02-22 | $9.66 | $9.72 | $9.66 | $9.72 | $9.72 | 622 |
| 2022-02-18 | $9.71 | $9.72 | $9.66 | $9.71 | $9.71 | 326,384 |
| 2022-02-17 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 5,804 |
| 2022-02-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 8 |
| 2022-02-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 138 |
| 2022-02-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3 |
| 2022-02-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-02-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-02-09 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 154,015 |
| 2022-02-08 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 27,403 |
| 2022-02-07 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 8,732 |
| 2022-02-04 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 1,970 |
| 2022-02-03 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 1,302 |
| 2022-02-02 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 3,113 |
| 2022-02-01 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 10,522 |
| 2022-01-31 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 9,426 |
| 2022-01-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 55 |
| 2022-01-27 | $9.72 | $9.72 | $9.65 | $9.65 | $9.65 | 624 |
| 2022-01-26 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 15,806 |
| 2022-01-25 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 5,881 |
| 2022-01-24 | $9.70 | $9.70 | $9.63 | $9.66 | $9.66 | 27,055 |
| 2022-01-21 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 5,588 |
| 2022-01-20 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 82,264 |
| 2022-01-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 416 |
| 2022-01-18 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 315,192 |
| 2022-01-14 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 214,159 |
| 2022-01-13 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 250,647 |
| 2022-01-12 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 3,413 |
| 2022-01-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 12 |
| 2022-01-10 | $9.71 | $9.75 | $9.71 | $9.71 | $9.71 | 19,647 |
| 2022-01-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 111 |
| 2022-01-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,261,837 |
| 2022-01-05 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 49,008 |
| 2022-01-04 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 1,602 |
| 2022-01-03 | $9.76 | $9.77 | $9.74 | $9.77 | $9.77 | 29,219 |
| 2021-12-31 | $9.69 | $9.76 | $9.69 | $9.76 | $9.76 | 17,691 |
| 2021-12-30 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 939 |
| 2021-12-29 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 504,552 |
| 2021-12-28 | $9.74 | $9.74 | $9.69 | $9.72 | $9.72 | 12,863 |
| 2021-12-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 90 |
| 2021-12-23 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 7,036 |
| 2021-12-22 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 8,003 |
| 2021-12-21 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 1,141 |
| 2021-12-20 | $9.72 | $9.74 | $9.70 | $9.73 | $9.73 | 6,480 |
| 2021-12-17 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 15,747 |
| 2021-12-16 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 7,169 |
| 2021-12-15 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 31,523 |
| 2021-12-14 | $9.73 | $9.73 | $9.69 | $9.71 | $9.71 | 230,898 |
| 2021-12-13 | $9.74 | $9.75 | $9.70 | $9.73 | $9.73 | 89,332 |
| 2021-12-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-12-09 | $9.74 | $9.77 | $9.73 | $9.73 | $9.73 | 9,154 |
| 2021-12-08 | $9.74 | $9.78 | $9.73 | $9.73 | $9.73 | 16,237 |
| 2021-12-07 | $9.74 | $9.79 | $9.74 | $9.74 | $9.74 | 10,939 |
| 2021-12-06 | $9.74 | $9.79 | $9.73 | $9.76 | $9.76 | 9,842 |
| 2021-12-03 | $9.73 | $9.76 | $9.72 | $9.76 | $9.76 | 1,179 |
| 2021-12-02 | $9.79 | $9.79 | $9.72 | $9.77 | $9.77 | 23,953 |
| 2021-12-01 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 69,376 |
| 2021-11-30 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 10,034 |
| 2021-11-29 | $9.75 | $9.79 | $9.72 | $9.79 | $9.79 | 3,050,826 |
| 2021-11-26 | $9.74 | $9.77 | $9.72 | $9.77 | $9.77 | 13,400 |
| 2021-11-24 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 2,402 |
| 2021-11-23 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 5,401 |
| 2021-11-22 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 107,591 |
| 2021-11-19 | $9.72 | $9.77 | $9.72 | $9.75 | $9.75 | 18,802 |
| 2021-11-18 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 79,472 |
| 2021-11-17 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 20,472 |
| 2021-11-16 | $9.74 | $9.77 | $9.73 | $9.75 | $9.75 | 66,315 |
| 2021-11-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,184 |
| 2021-11-12 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 17,297 |
| 2021-11-11 | $9.75 | $9.77 | $9.73 | $9.76 | $9.76 | 10,333 |
| 2021-11-10 | $9.71 | $9.75 | $9.71 | $9.74 | $9.74 | 11,746 |
| 2021-11-09 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 12,118 |
| 2021-11-08 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 253,945 |
| 2021-11-05 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 23,251 |
| 2021-11-04 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 137,236 |
| 2021-11-03 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 5,849 |
| 2021-11-02 | $9.76 | $9.76 | $9.73 | $9.75 | $9.75 | 6,110 |
| 2021-11-01 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 16,667 |
| 2021-10-29 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 31,976 |
| 2021-10-28 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 2,077 |
| 2021-10-27 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 1,064 |
| 2021-10-26 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 4,664 |
| 2021-10-25 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 197,472 |
| 2021-10-22 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 104,240 |
| 2021-10-21 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 22,153 |
| 2021-10-20 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 22,769 |
| 2021-10-19 | $9.71 | $9.75 | $9.71 | $9.71 | $9.71 | 1,090 |
| 2021-10-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-15 | $9.75 | $9.77 | $9.74 | $9.75 | $9.75 | 29,723 |
| 2021-10-14 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 65,464 |
| 2021-10-13 | $9.71 | $9.75 | $9.67 | $9.75 | $9.75 | 385,657 |
| 2021-10-12 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 7,415 |
| 2021-10-11 | $9.75 | $9.75 | $9.71 | $9.73 | $9.73 | 227,178 |
| 2021-10-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 123,522 |
| 2021-10-07 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 16,927 |
| 2021-10-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-10-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-04 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 36,586 |
| 2021-10-01 | $9.77 | $9.78 | $9.71 | $9.77 | $9.77 | 2,494 |
| 2021-09-30 | $9.67 | $9.78 | $9.67 | $9.78 | $9.78 | 81,351 |
| 2021-09-29 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 33,165 |
| 2021-09-28 | $9.70 | $9.74 | $9.68 | $9.73 | $9.73 | 2,521 |
| 2021-09-27 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 603 |
| 2021-09-24 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 314 |
| 2021-09-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 138 |
| 2021-09-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 11 |
| 2021-09-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-09-20 | $9.66 | $9.72 | $9.66 | $9.72 | $9.72 | 84,293 |
| 2021-09-17 | $9.65 | $9.73 | $9.65 | $9.73 | $9.73 | 16,560 |
| 2021-09-16 | $9.65 | $9.69 | $9.61 | $9.69 | $9.69 | 112,616 |
| 2021-09-15 | $9.64 | $9.72 | $9.63 | $9.72 | $9.72 | 4,277 |
| 2021-09-14 | $9.73 | $9.76 | $9.69 | $9.70 | $9.70 | 6,263 |
| 2021-09-13 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 5,709 |
| 2021-09-10 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 718 |
| 2021-09-09 | $9.65 | $9.67 | $9.63 | $9.63 | $9.63 | 300 |
| 2021-09-08 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 14,149 |
| 2021-09-07 | $9.66 | $9.68 | $9.65 | $9.65 | $9.65 | 4,563 |
| 2021-09-03 | $9.66 | $9.69 | $9.65 | $9.66 | $9.66 | 18,170 |
| 2021-09-02 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 10,953 |
| 2021-09-01 | $9.66 | $9.75 | $9.66 | $9.66 | $9.66 | 25,810 |
| 2021-08-31 | $9.65 | $9.72 | $9.65 | $9.72 | $9.72 | 11,721 |
| 2021-08-30 | $9.68 | $9.70 | $9.67 | $9.68 | $9.68 | 2,300 |
| 2021-08-27 | $9.64 | $9.67 | $9.64 | $9.66 | $9.66 | 3,925 |
| 2021-08-26 | $9.62 | $9.66 | $9.62 | $9.65 | $9.65 | 13,566 |
| 2021-08-25 | $9.64 | $9.66 | $9.64 | $9.66 | $9.66 | 38,825 |
| 2021-08-24 | $9.66 | $9.66 | $9.64 | $9.66 | $9.66 | 7,209 |
| 2021-08-23 | $9.66 | $9.67 | $9.64 | $9.66 | $9.66 | 61,652 |
| 2021-08-20 | $9.70 | $9.70 | $9.66 | $9.68 | $9.68 | 1,417 |
| 2021-08-19 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 7,264 |
| 2021-08-18 | $9.65 | $9.70 | $9.65 | $9.68 | $9.68 | 3,683 |
| 2021-08-17 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 2,609 |
| 2021-08-16 | $9.63 | $9.68 | $9.63 | $9.64 | $9.64 | 1,553 |
| 2021-08-13 | $9.65 | $9.65 | $9.64 | $9.65 | $9.65 | 7,555 |
| 2021-08-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 3 |
| 2021-08-11 | $9.72 | $9.72 | $9.64 | $9.65 | $9.65 | 3,980 |
| 2021-08-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 104 |
| 2021-08-09 | $9.64 | $9.66 | $9.64 | $9.66 | $9.66 | 1,462 |
| 2021-08-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 153 |
| 2021-08-04 | $9.64 | $9.69 | $9.64 | $9.69 | $9.69 | 13,680 |
| 2021-08-03 | $9.64 | $9.68 | $9.60 | $9.67 | $9.67 | 32,980 |
| 2021-08-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100 |
| 2021-07-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 165 |
| 2021-07-29 | $9.71 | $9.71 | $9.68 | $9.68 | $9.68 | 1,158 |
| 2021-07-28 | $9.79 | $9.80 | $9.64 | $9.69 | $9.69 | 19,035 |
| 2021-07-27 | $9.69 | $9.92 | $9.65 | $9.85 | $9.85 | 39,617 |
| 2021-07-26 | $9.65 | $9.83 | $9.50 | $9.77 | $9.77 | 396,416 |
| 2021-07-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 589 |
| 2021-07-22 | $9.78 | $9.78 | $9.65 | $9.66 | $9.66 | 4,077 |
| 2021-07-21 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 1,753 |
| 2021-07-20 | $9.66 | $9.79 | $9.66 | $9.77 | $9.77 | 138,552 |
| 2021-07-19 | $9.62 | $9.67 | $9.61 | $9.65 | $9.65 | 207,398 |
| 2021-07-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 200 |
| 2021-07-15 | $9.65 | $9.69 | $9.65 | $9.67 | $9.67 | 5,324 |
| 2021-07-14 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 2,009 |
| 2021-07-13 | $9.70 | $9.70 | $9.66 | $9.66 | $9.66 | 550 |
| 2021-07-12 | $9.69 | $9.70 | $9.67 | $9.67 | $9.67 | 59,772 |
| 2021-07-09 | $9.70 | $9.71 | $9.65 | $9.65 | $9.65 | 37,779 |
| 2021-07-08 | $9.70 | $9.70 | $9.66 | $9.70 | $9.70 | 7,007 |
| 2021-07-07 | $9.63 | $9.71 | $9.63 | $9.71 | $9.71 | 201,907 |
| 2021-07-06 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 1,621 |
| 2021-07-02 | $9.69 | $9.71 | $9.69 | $9.69 | $9.69 | 2,975 |
| 2021-07-01 | $9.70 | $9.73 | $9.66 | $9.66 | $9.66 | 9,108 |
| 2021-06-30 | $9.70 | $9.74 | $9.66 | $9.72 | $9.72 | 9,367 |
| 2021-06-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 606 |
| 2021-06-28 | $9.65 | $9.78 | $9.65 | $9.67 | $9.67 | 8,698 |
| 2021-06-25 | $9.78 | $9.78 | $9.70 | $9.72 | $9.72 | 10,992 |
| 2021-06-24 | $9.62 | $9.70 | $9.62 | $9.70 | $9.70 | 6,696 |
| 2021-06-23 | $9.78 | $9.78 | $9.68 | $9.68 | $9.68 | 2,093 |
| 2021-06-22 | $9.70 | $9.70 | $9.66 | $9.70 | $9.70 | 10,396 |
| 2021-06-21 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 3,560 |
| 2021-06-18 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 2,791 |
| 2021-06-17 | $9.74 | $9.74 | $9.63 | $9.73 | $9.73 | 21,180 |
| 2021-06-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 215 |
| 2021-06-15 | $9.72 | $9.74 | $9.66 | $9.74 | $9.74 | 9,579 |
| 2021-06-14 | $9.70 | $9.75 | $9.70 | $9.72 | $9.72 | 9,125 |
| 2021-06-11 | $9.75 | $9.75 | $9.69 | $9.72 | $9.72 | 14,811 |
| 2021-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 13 |
| 2021-06-09 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 39,468 |
| 2021-06-08 | $9.75 | $9.75 | $9.66 | $9.70 | $9.70 | 253,052 |
| 2021-06-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 11 |
| 2021-06-04 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 1,524 |
| 2021-06-03 | $9.73 | $9.73 | $9.63 | $9.63 | $9.63 | 7,827 |
| 2021-06-02 | $9.84 | $9.84 | $9.70 | $9.70 | $9.70 | 14,781 |
| 2021-06-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-05-28 | $9.80 | $9.80 | $9.74 | $9.75 | $9.75 | 2,300 |
| 2021-05-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2021-05-26 | $9.77 | $9.80 | $9.74 | $9.77 | $9.77 | 17,429 |
| 2021-05-25 | $9.76 | $9.77 | $9.70 | $9.75 | $9.75 | 17,261 |
| 2021-05-24 | $9.75 | $9.82 | $9.74 | $9.75 | $9.75 | 11,970 |
| 2021-05-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 201 |
| 2021-05-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,401 |
| 2021-05-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,020 |
| 2021-05-18 | $9.66 | $9.75 | $9.66 | $9.70 | $9.70 | 389,204 |
| 2021-05-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 120 |
| 2021-05-14 | $9.72 | $9.72 | $9.69 | $9.70 | $9.70 | 11,995 |
| 2021-05-13 | $9.75 | $9.76 | $9.72 | $9.72 | $9.72 | 100,937 |
| 2021-05-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 501 |
| 2021-05-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 105 |
| 2021-05-10 | $9.82 | $9.82 | $9.74 | $9.74 | $9.74 | 222 |
| 2021-05-07 | $10.00 | $10.00 | $9.75 | $9.75 | $9.75 | 240 |
| 2021-05-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 687 |
| 2021-05-05 | $9.75 | $9.76 | $9.72 | $9.72 | $9.72 | 151,100 |
| 2021-05-04 | $9.76 | $9.76 | $9.73 | $9.75 | $9.75 | 3,000 |
| 2021-05-03 | $9.72 | $9.76 | $9.72 | $9.72 | $9.72 | 6,500 |
| 2021-04-30 | $9.73 | $9.74 | $9.72 | $9.72 | $9.72 | 14,823 |
| 2021-04-29 | $9.99 | $9.99 | $9.73 | $9.74 | $9.74 | 7,272 |
| 2021-04-28 | $9.77 | $9.80 | $9.76 | $9.80 | $9.80 | 12,000 |
| 2021-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2021-04-26 | $10.00 | $10.00 | $9.75 | $9.80 | $9.80 | 13,929 |
| 2021-04-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
| 2021-04-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |