Vector Acquisition Corp II - Class A (VAQC) Stock Profile

Data as of May 2, 2025

$10.67 ($0.00) 0.00%

Vector Acquisition Corp II - Class A - Daily Information

Click for more stock information on Vector Acquisition Corp II - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$10.67
Previous Close	$10.67
High	$10.68
Low	$10.67
Adjusted Open	$10.67
Previous Adjusted Close	$10.67
Adjusted High	$10.68
Adjusted Low	$10.67

Invest in Vector Acquisition Corp II - Class A (VAQC)

Diversify your asset portfolio by buying gold.

$417 million in distributions.

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

Key People Vector Acquisition Corp II - Class A

Employee	Position
Alexander R. Slusky	Chairman & Chief Executive Officer
David L. Fishman	President
David A. Baylor	Chief Financial Officer
John C. Herr	Independent Director
David P. Kennedy	Independent Director

Historical Stock Data for Vector Acquisition Corp II - Class A (VAQC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-04	$10.67	$10.68	$10.67	$10.67	$10.67	3,188
2024-03-01	$10.66	$10.67	$10.66	$10.67	$10.67	9,007
2024-02-29	$10.65	$10.67	$10.65	$10.66	$10.66	86,543
2024-02-28	$10.67	$10.67	$10.66	$10.66	$10.66	252,445
2024-02-27	$10.67	$10.67	$10.67	$10.67	$10.67	2,164
2024-02-26	$10.67	$10.82	$10.67	$10.67	$10.67	32,448
2024-02-23	$10.67	$10.67	$10.67	$10.67	$10.67	526
2024-02-22	$10.67	$10.67	$10.67	$10.67	$10.67	112,110
2024-02-21	$10.68	$10.68	$10.68	$10.68	$10.68	1,497
2024-02-20	$10.66	$10.70	$10.64	$10.67	$10.67	961,096
2024-02-16	$10.64	$10.64	$10.64	$10.64	$10.64	196
2024-02-15	$10.64	$10.64	$10.64	$10.64	$10.64	22
2024-02-14	$10.64	$10.64	$10.64	$10.64	$10.64	38
2024-02-13	$10.66	$10.66	$10.64	$10.64	$10.64	14,161
2024-02-12	$10.66	$10.66	$10.66	$10.66	$10.66	0
2024-02-09	$10.66	$10.66	$10.66	$10.66	$10.66	18
2024-02-08	$10.66	$10.66	$10.66	$10.66	$10.66	38
2024-02-07	$10.66	$10.66	$10.66	$10.66	$10.66	14,988
2024-02-06	$10.66	$10.66	$10.60	$10.60	$10.60	5,649
2024-02-05	$10.57	$10.57	$10.57	$10.57	$10.57	194
2024-02-02	$10.63	$10.63	$10.57	$10.57	$10.57	13,572
2024-02-01	$10.67	$10.67	$10.55	$10.55	$10.55	12,185
2024-01-31	$10.70	$10.70	$10.70	$10.70	$10.70	27
2024-01-30	$10.70	$10.70	$10.70	$10.70	$10.70	279
2024-01-29	$10.59	$10.70	$10.55	$10.70	$10.70	1,502
2024-01-26	$10.56	$10.56	$10.56	$10.56	$10.56	28
2024-01-25	$10.55	$10.56	$10.55	$10.56	$10.56	1,134
2024-01-24	$10.57	$10.57	$10.57	$10.57	$10.57	131
2024-01-23	$10.69	$10.69	$10.69	$10.69	$10.69	2
2024-01-22	$10.69	$10.69	$10.69	$10.69	$10.69	7
2024-01-19	$10.69	$10.69	$10.69	$10.69	$10.69	2,433
2024-01-18	$10.69	$10.69	$10.69	$10.69	$10.69	3
2024-01-17	$10.69	$10.69	$10.69	$10.69	$10.69	203
2024-01-16	$10.69	$10.69	$10.69	$10.69	$10.69	5,841
2024-01-12	$10.70	$10.71	$10.70	$10.70	$10.70	1,362
2024-01-11	$10.64	$10.64	$10.64	$10.64	$10.64	112
2024-01-10	$10.62	$10.64	$10.62	$10.64	$10.64	1,025
2024-01-09	$10.65	$10.65	$10.62	$10.62	$10.62	4,034
2024-01-08	$10.80	$10.90	$10.61	$10.70	$10.70	16,495
2024-01-05	$10.65	$10.90	$10.60	$10.90	$10.90	13,923
2024-01-04	$10.60	$10.60	$10.60	$10.60	$10.60	31,484
2024-01-03	$10.60	$10.60	$10.60	$10.60	$10.60	0
2024-01-02	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-12-29	$10.60	$10.60	$10.60	$10.60	$10.60	262
2023-12-28	$10.56	$10.56	$10.56	$10.56	$10.56	122
2023-12-27	$10.67	$10.67	$10.67	$10.67	$10.67	65
2023-12-26	$10.67	$10.67	$10.67	$10.67	$10.67	20
2023-12-22	$10.67	$10.67	$10.67	$10.67	$10.67	95
2023-12-21	$10.67	$10.67	$10.67	$10.67	$10.67	159
2023-12-20	$10.67	$10.67	$10.67	$10.67	$10.67	92
2023-12-19	$10.55	$10.67	$10.55	$10.67	$10.67	1,629
2023-12-18	$10.54	$10.54	$10.54	$10.54	$10.54	58
2023-12-15	$10.54	$10.54	$10.54	$10.54	$10.54	120
2023-12-14	$10.50	$10.50	$10.50	$10.50	$10.50	20
2023-12-13	$10.50	$10.50	$10.50	$10.50	$10.50	13
2023-12-12	$10.50	$10.50	$10.50	$10.50	$10.50	61
2023-12-11	$10.50	$10.50	$10.50	$10.50	$10.50	696
2023-12-08	$10.52	$10.52	$10.52	$10.52	$10.52	146
2023-12-07	$10.52	$10.52	$10.52	$10.52	$10.52	295
2023-12-06	$10.58	$10.58	$10.58	$10.58	$10.58	5
2023-12-05	$10.58	$10.58	$10.58	$10.58	$10.58	156
2023-12-04	$10.58	$10.58	$10.58	$10.58	$10.58	0
2023-12-01	$10.58	$10.58	$10.58	$10.58	$10.58	0
2023-11-30	$10.58	$10.58	$10.58	$10.58	$10.58	0
2023-11-29	$10.58	$10.58	$10.58	$10.58	$10.58	0
2023-11-28	$10.58	$10.58	$10.58	$10.58	$10.58	167
2023-11-27	$10.55	$10.55	$10.55	$10.55	$10.55	0
2023-11-24	$10.55	$10.55	$10.55	$10.55	$10.55	0
2023-11-22	$10.55	$10.55	$10.55	$10.55	$10.55	1
2023-11-21	$10.55	$10.55	$10.55	$10.55	$10.55	414
2023-11-20	$10.51	$10.51	$10.51	$10.51	$10.51	0
2023-11-17	$10.53	$10.55	$10.51	$10.51	$10.51	10,082
2023-11-16	$10.51	$10.51	$10.51	$10.51	$10.51	0
2023-11-15	$10.51	$10.51	$10.51	$10.51	$10.51	85
2023-11-14	$10.52	$10.52	$10.51	$10.51	$10.51	3,669
2023-11-13	$10.52	$10.52	$10.52	$10.52	$10.52	2
2023-11-10	$10.52	$10.53	$10.52	$10.52	$10.52	5,931
2023-11-09	$10.51	$10.51	$10.50	$10.50	$10.50	26,736
2023-11-08	$10.50	$10.50	$10.50	$10.50	$10.50	9
2023-11-07	$10.50	$10.50	$10.50	$10.50	$10.50	1
2023-11-06	$10.50	$10.50	$10.50	$10.50	$10.50	600
2023-11-03	$10.50	$10.52	$10.50	$10.52	$10.52	686
2023-11-02	$10.49	$10.49	$10.49	$10.49	$10.49	11
2023-11-01	$10.49	$10.49	$10.49	$10.49	$10.49	5
2023-10-31	$10.49	$10.49	$10.49	$10.49	$10.49	103
2023-10-30	$10.50	$10.50	$10.50	$10.50	$10.50	599
2023-10-27	$10.45	$10.45	$10.45	$10.45	$10.45	304
2023-10-26	$10.45	$10.45	$10.45	$10.45	$10.45	0
2023-10-25	$10.45	$10.45	$10.45	$10.45	$10.45	42
2023-10-24	$10.45	$10.45	$10.45	$10.45	$10.45	1
2023-10-23	$10.45	$10.45	$10.45	$10.45	$10.45	68
2023-10-20	$10.45	$10.45	$10.45	$10.45	$10.45	10
2023-10-19	$10.45	$10.45	$10.45	$10.45	$10.45	575
2023-10-18	$10.50	$10.50	$10.50	$10.50	$10.50	144
2023-10-17	$10.45	$10.45	$10.45	$10.45	$10.45	134
2023-10-16	$10.47	$10.47	$10.47	$10.47	$10.47	69
2023-10-13	$10.47	$10.47	$10.47	$10.47	$10.47	0
2023-10-12	$10.45	$10.50	$10.45	$10.47	$10.47	743
2023-10-11	$10.45	$10.45	$10.45	$10.45	$10.45	89
2023-10-10	$10.45	$10.45	$10.45	$10.45	$10.45	25,680
2023-10-09	$10.50	$10.50	$10.50	$10.50	$10.50	100
2023-10-06	$10.50	$10.50	$10.50	$10.50	$10.50	8
2023-10-05	$10.50	$10.50	$10.50	$10.50	$10.50	198
2023-10-04	$10.41	$10.46	$10.41	$10.45	$10.45	4,758
2023-10-03	$10.38	$10.38	$10.38	$10.38	$10.38	14
2023-10-02	$10.38	$10.38	$10.38	$10.38	$10.38	49
2023-09-29	$10.38	$10.38	$10.38	$10.38	$10.38	2
2023-09-28	$10.45	$10.45	$10.38	$10.38	$10.38	1,349
2023-09-27	$10.45	$10.45	$10.45	$10.45	$10.45	9,309
2023-09-26	$10.50	$10.50	$10.50	$10.50	$10.50	61
2023-09-25	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-09-22	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-09-21	$10.50	$10.50	$10.50	$10.50	$10.50	19
2023-09-20	$10.50	$10.50	$10.50	$10.50	$10.50	33
2023-09-19	$10.44	$10.50	$10.44	$10.50	$10.50	289
2023-09-18	$10.37	$10.37	$10.37	$10.37	$10.37	10
2023-09-15	$10.37	$10.37	$10.37	$10.37	$10.37	850
2023-09-14	$10.35	$10.35	$10.35	$10.35	$10.35	9
2023-09-13	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-09-12	$10.35	$10.35	$10.35	$10.35	$10.35	4
2023-09-11	$10.35	$10.35	$10.35	$10.35	$10.35	158
2023-09-08	$10.35	$10.35	$10.35	$10.35	$10.35	543
2023-09-07	$10.43	$10.43	$10.43	$10.43	$10.43	102
2023-09-06	$10.45	$10.45	$10.45	$10.45	$10.45	2
2023-09-05	$10.45	$10.45	$10.45	$10.45	$10.45	12
2023-09-01	$10.45	$10.45	$10.45	$10.45	$10.45	27
2023-08-31	$10.45	$10.45	$10.45	$10.45	$10.45	141
2023-08-30	$10.35	$10.35	$10.35	$10.35	$10.35	101
2023-08-29	$10.40	$10.40	$10.40	$10.40	$10.40	139
2023-08-28	$10.60	$10.60	$10.38	$10.60	$10.60	2,144
2023-08-25	$10.55	$10.65	$10.49	$10.55	$10.55	4,487
2023-08-24	$10.70	$10.70	$10.54	$10.54	$10.54	1,106
2023-08-23	$10.80	$10.80	$10.60	$10.76	$10.76	4,639
2023-08-22	$10.80	$10.85	$10.57	$10.78	$10.78	14,360
2023-08-21	$10.45	$11.30	$10.45	$10.94	$10.94	12,398
2023-08-18	$10.23	$10.23	$10.23	$10.23	$10.23	8
2023-08-17	$10.23	$10.23	$10.23	$10.23	$10.23	1
2023-08-16	$10.23	$10.23	$10.23	$10.23	$10.23	0
2023-08-15	$10.05	$10.34	$10.05	$10.23	$10.23	43,192
2023-08-14	$10.16	$10.39	$10.16	$10.18	$10.18	5,845
2023-08-11	$10.37	$10.37	$10.37	$10.37	$10.37	148
2023-08-10	$10.37	$10.37	$10.37	$10.37	$10.37	16
2023-08-09	$10.37	$10.37	$10.37	$10.37	$10.37	43
2023-08-08	$10.37	$10.37	$10.37	$10.37	$10.37	10
2023-08-07	$10.37	$10.37	$10.37	$10.37	$10.37	211
2023-08-04	$10.83	$10.90	$10.83	$10.90	$10.90	857
2023-08-03	$11.00	$11.00	$11.00	$11.00	$11.00	35
2023-08-02	$11.00	$11.00	$11.00	$11.00	$11.00	105
2023-08-01	$11.00	$11.00	$11.00	$11.00	$11.00	41
2023-07-31	$11.00	$11.00	$11.00	$11.00	$11.00	606
2023-07-28	$11.00	$11.00	$11.00	$11.00	$11.00	24
2023-07-27	$11.09	$11.09	$10.90	$11.00	$11.00	5,336
2023-07-26	$11.19	$11.86	$10.78	$11.17	$11.17	6,609
2023-07-25	$10.30	$10.30	$10.30	$10.30	$10.30	148
2023-07-24	$10.38	$10.70	$10.25	$10.65	$10.65	3,957
2023-07-21	$10.30	$10.30	$10.30	$10.30	$10.30	2,202
2023-07-20	$10.27	$10.27	$10.27	$10.27	$10.27	9
2023-07-19	$10.27	$10.27	$10.27	$10.27	$10.27	155
2023-07-18	$10.23	$10.23	$10.23	$10.23	$10.23	137
2023-07-17	$10.30	$10.30	$10.30	$10.30	$10.30	53
2023-07-14	$10.30	$10.30	$10.30	$10.30	$10.30	63
2023-07-13	$10.25	$10.30	$10.24	$10.30	$10.30	2,780
2023-07-12	$10.25	$10.25	$10.25	$10.25	$10.25	230
2023-07-11	$10.25	$10.25	$10.25	$10.25	$10.25	120
2023-07-10	$10.19	$10.19	$10.19	$10.19	$10.19	38
2023-07-07	$10.19	$10.19	$10.19	$10.19	$10.19	0
2023-07-06	$10.20	$10.29	$10.19	$10.19	$10.19	4,352
2023-07-05	$10.26	$10.26	$10.26	$10.26	$10.26	0
2023-07-03	$10.26	$10.26	$10.26	$10.26	$10.26	24
2023-06-30	$10.27	$10.27	$10.26	$10.26	$10.26	51,023
2023-06-29	$10.29	$10.29	$10.29	$10.29	$10.29	52
2023-06-28	$10.29	$10.29	$10.29	$10.29	$10.29	1
2023-06-27	$10.27	$10.29	$10.27	$10.29	$10.29	2,011
2023-06-26	$10.23	$10.23	$10.23	$10.23	$10.23	159
2023-06-23	$10.19	$10.19	$10.19	$10.19	$10.19	238
2023-06-22	$10.18	$10.27	$10.18	$10.27	$10.27	7,184
2023-06-21	$10.17	$10.26	$10.17	$10.26	$10.26	1,144
2023-06-20	$10.21	$10.27	$10.20	$10.27	$10.27	18,057
2023-06-16	$10.17	$10.21	$10.16	$10.21	$10.21	1,992
2023-06-15	$10.15	$10.15	$10.15	$10.15	$10.15	61
2023-06-14	$10.15	$10.15	$10.15	$10.15	$10.15	122
2023-06-13	$10.15	$10.15	$10.15	$10.15	$10.15	166
2023-06-12	$10.07	$10.07	$10.07	$10.07	$10.07	4
2023-06-09	$10.07	$10.07	$10.07	$10.07	$10.07	190
2023-06-08	$10.08	$10.08	$10.07	$10.07	$10.07	650
2023-06-07	$10.07	$10.16	$10.07	$10.16	$10.16	760
2023-06-06	$10.21	$10.21	$10.21	$10.21	$10.21	2
2023-06-05	$10.21	$10.21	$10.21	$10.21	$10.21	79
2023-06-02	$10.21	$10.21	$10.21	$10.21	$10.21	1,469
2023-06-01	$10.20	$10.20	$10.20	$10.20	$10.20	21
2023-05-31	$10.20	$10.20	$10.20	$10.20	$10.20	1
2023-05-30	$10.20	$10.20	$10.20	$10.20	$10.20	10
2023-05-26	$10.20	$10.20	$10.20	$10.20	$10.20	37
2023-05-25	$10.15	$10.20	$10.12	$10.20	$10.20	1,691
2023-05-24	$10.15	$10.15	$10.14	$10.14	$10.14	923
2023-05-23	$10.14	$10.15	$10.13	$10.14	$10.14	3,559
2023-05-22	$10.14	$10.14	$10.14	$10.14	$10.14	653
2023-05-19	$10.04	$10.04	$10.04	$10.04	$10.04	111
2023-05-18	$10.04	$10.08	$10.04	$10.06	$10.06	4,774
2023-05-17	$10.15	$10.15	$10.03	$10.03	$10.03	444
2023-05-16	$10.09	$10.09	$10.09	$10.09	$10.09	101
2023-05-15	$10.04	$10.04	$10.04	$10.04	$10.04	610
2023-05-12	$10.02	$10.02	$10.02	$10.02	$10.02	133
2023-05-11	$10.03	$10.03	$10.03	$10.03	$10.03	171
2023-05-10	$10.20	$10.21	$10.03	$10.03	$10.03	8,121
2023-05-09	$10.01	$10.01	$10.01	$10.01	$10.01	83
2023-05-08	$10.01	$10.01	$10.01	$10.01	$10.01	90
2023-05-05	$10.01	$10.01	$10.01	$10.01	$10.01	0
2023-05-04	$10.01	$10.01	$10.01	$10.01	$10.01	0
2023-05-03	$10.01	$10.01	$10.01	$10.01	$10.01	16
2023-05-02	$10.01	$10.01	$10.01	$10.01	$10.01	64
2023-05-01	$10.01	$10.01	$10.01	$10.01	$10.01	66
2023-04-28	$10.01	$10.01	$10.01	$10.01	$10.01	1,251
2023-04-27	$10.04	$10.17	$10.02	$10.17	$10.17	3,742
2023-04-26	$10.19	$10.19	$10.19	$10.19	$10.19	100
2023-04-25	$10.03	$10.03	$10.03	$10.03	$10.03	6
2023-04-24	$10.03	$10.03	$10.03	$10.03	$10.03	54
2023-04-21	$10.03	$10.03	$10.03	$10.03	$10.03	5
2023-04-20	$10.03	$10.03	$10.03	$10.03	$10.03	231
2023-04-19	$10.20	$10.21	$10.03	$10.03	$10.03	7,024
2023-04-18	$10.02	$10.02	$10.02	$10.02	$10.02	386
2023-04-17	$10.02	$10.02	$10.02	$10.02	$10.02	264
2023-04-14	$10.02	$10.02	$10.02	$10.02	$10.02	1,104
2023-04-13	$10.02	$10.04	$10.02	$10.02	$10.02	1,754
2023-04-12	$10.02	$10.04	$10.02	$10.02	$10.02	7,795
2023-04-11	$10.10	$10.10	$10.10	$10.10	$10.10	9
2023-04-10	$10.10	$10.10	$10.10	$10.10	$10.10	2
2023-04-06	$10.15	$10.15	$10.10	$10.10	$10.10	404
2023-04-05	$10.10	$10.10	$10.10	$10.10	$10.10	1
2023-04-04	$10.10	$10.10	$10.10	$10.10	$10.10	1
2023-04-03	$10.10	$10.10	$10.10	$10.10	$10.10	20
2023-03-31	$10.10	$10.10	$10.03	$10.10	$10.10	799
2023-03-30	$10.03	$10.04	$10.03	$10.03	$10.03	676
2023-03-29	$10.23	$10.23	$10.23	$10.23	$10.23	6
2023-03-28	$10.14	$10.23	$10.14	$10.23	$10.23	35,944
2023-03-27	$10.01	$10.08	$10.01	$10.02	$10.02	907
2023-03-24	$10.01	$10.01	$10.01	$10.01	$10.01	0
2023-03-23	$10.01	$10.01	$10.01	$10.01	$10.01	1,837
2023-03-22	$10.01	$10.01	$10.01	$10.01	$10.01	1,266
2023-03-21	$10.01	$10.01	$10.01	$10.01	$10.01	5
2023-03-20	$10.01	$10.01	$10.01	$10.01	$10.01	10
2023-03-17	$10.01	$10.01	$10.01	$10.01	$10.01	49
2023-03-16	$10.01	$10.17	$10.00	$10.01	$10.01	6,660
2023-03-15	$10.00	$10.00	$10.00	$10.00	$10.00	110
2023-03-14	$10.24	$10.24	$10.24	$10.24	$10.24	3
2023-03-13	$10.24	$10.24	$10.24	$10.24	$10.24	53
2023-03-10	$10.15	$10.24	$10.15	$10.24	$10.24	753
2023-03-09	$10.30	$10.30	$10.30	$10.30	$10.30	2
2023-03-08	$10.30	$10.30	$10.30	$10.30	$10.30	98
2023-03-07	$10.30	$10.30	$10.30	$10.30	$10.30	13
2023-03-06	$10.29	$10.32	$10.15	$10.30	$10.30	2,415
2023-03-03	$10.15	$10.27	$10.11	$10.13	$10.13	31,156
2023-03-02	$10.20	$10.21	$10.20	$10.21	$10.21	33,150
2023-03-01	$10.26	$10.26	$10.19	$10.20	$10.20	306,502
2023-02-28	$10.19	$10.21	$10.19	$10.20	$10.20	32,240
2023-02-27	$10.19	$10.24	$10.19	$10.20	$10.20	457,176
2023-02-24	$10.20	$10.20	$10.19	$10.19	$10.19	3,754
2023-02-23	$10.20	$10.22	$10.19	$10.19	$10.19	1,139
2023-02-22	$10.19	$10.19	$10.19	$10.19	$10.19	4
2023-02-21	$10.19	$10.29	$10.18	$10.19	$10.19	43,008
2023-02-17	$10.18	$10.19	$10.18	$10.18	$10.18	1,907
2023-02-16	$10.17	$10.17	$10.17	$10.17	$10.17	59
2023-02-15	$10.18	$10.19	$10.17	$10.17	$10.17	12,307
2023-02-14	$10.22	$10.22	$10.17	$10.17	$10.17	1,418
2023-02-13	$10.19	$10.19	$10.17	$10.17	$10.17	1,221
2023-02-10	$10.17	$10.18	$10.17	$10.17	$10.17	51,273
2023-02-09	$10.17	$10.36	$10.17	$10.17	$10.17	185,539
2023-02-08	$10.17	$10.17	$10.17	$10.17	$10.17	453
2023-02-07	$10.20	$10.20	$10.17	$10.17	$10.17	724
2023-02-06	$10.17	$10.26	$10.17	$10.17	$10.17	9,150
2023-02-03	$10.17	$10.17	$10.16	$10.16	$10.16	512,783
2023-02-02	$10.17	$10.17	$10.17	$10.17	$10.17	17,883
2023-02-01	$10.17	$10.40	$10.16	$10.19	$10.19	1,532,348
2023-01-31	$10.17	$10.17	$10.17	$10.17	$10.17	332
2023-01-30	$10.15	$10.17	$10.15	$10.17	$10.17	4,086,930
2023-01-27	$10.15	$10.15	$10.15	$10.15	$10.15	5,002
2023-01-26	$10.14	$10.15	$10.14	$10.15	$10.15	573,659
2023-01-25	$10.15	$10.15	$10.15	$10.15	$10.15	69
2023-01-24	$10.14	$10.15	$10.14	$10.15	$10.15	47,244
2023-01-23	$10.14	$10.15	$10.14	$10.14	$10.14	1,679,974
2023-01-20	$10.14	$10.14	$10.12	$10.13	$10.13	4,244,879
2023-01-19	$10.15	$10.15	$10.15	$10.15	$10.15	7
2023-01-18	$10.14	$10.15	$10.13	$10.15	$10.15	536
2023-01-17	$10.12	$10.15	$10.12	$10.15	$10.15	33,832
2023-01-13	$10.12	$10.12	$10.12	$10.12	$10.12	30,378
2023-01-12	$10.12	$10.13	$10.12	$10.12	$10.12	56,822
2023-01-11	$10.13	$10.13	$10.13	$10.13	$10.13	11,418
2023-01-10	$10.11	$10.12	$10.11	$10.12	$10.12	126,040
2023-01-09	$10.10	$10.11	$10.10	$10.11	$10.11	21,610
2023-01-06	$10.11	$10.11	$10.11	$10.11	$10.11	37,342
2023-01-05	$10.10	$10.10	$10.10	$10.10	$10.10	11,358
2023-01-04	$10.09	$10.10	$10.09	$10.10	$10.10	9,606
2023-01-03	$10.10	$10.10	$10.08	$10.10	$10.10	3,994
2022-12-30	$10.08	$10.10	$10.08	$10.10	$10.10	70,730
2022-12-29	$10.07	$10.09	$10.07	$10.07	$10.07	32,018
2022-12-28	$10.08	$10.09	$10.06	$10.06	$10.06	271,292
2022-12-27	$10.07	$10.09	$10.07	$10.08	$10.08	309,523
2022-12-23	$10.07	$10.09	$10.07	$10.07	$10.07	37,475
2022-12-22	$10.07	$10.09	$10.07	$10.07	$10.07	16,069
2022-12-21	$10.07	$10.08	$10.07	$10.07	$10.07	740,059
2022-12-20	$10.08	$10.08	$10.06	$10.06	$10.06	133,872
2022-12-19	$10.08	$10.08	$10.05	$10.06	$10.06	1,627,267
2022-12-16	$10.05	$10.07	$10.05	$10.05	$10.05	1,117,317
2022-12-15	$10.05	$10.06	$10.05	$10.05	$10.05	418,405
2022-12-14	$10.04	$10.06	$10.04	$10.04	$10.04	411,674
2022-12-13	$10.04	$10.04	$10.04	$10.04	$10.04	51,232
2022-12-12	$10.07	$10.07	$10.04	$10.05	$10.05	4,271
2022-12-09	$10.07	$10.07	$10.04	$10.04	$10.04	31,400
2022-12-08	$10.04	$10.05	$10.04	$10.04	$10.04	2,026
2022-12-07	$10.04	$10.05	$10.04	$10.04	$10.04	33,084
2022-12-06	$10.03	$10.05	$10.03	$10.04	$10.04	71,832
2022-12-05	$10.03	$10.04	$10.02	$10.03	$10.03	40,119
2022-12-02	$10.03	$10.04	$10.03	$10.03	$10.03	153,006
2022-12-01	$10.02	$10.04	$10.02	$10.04	$10.04	41,104
2022-11-30	$10.02	$10.03	$10.02	$10.02	$10.02	102,325
2022-11-29	$10.01	$10.03	$10.01	$10.02	$10.02	131,897
2022-11-28	$10.01	$10.04	$10.01	$10.04	$10.04	19,880
2022-11-25	$10.01	$10.01	$10.01	$10.01	$10.01	1
2022-11-23	$10.01	$10.01	$10.01	$10.01	$10.01	4
2022-11-22	$10.01	$10.03	$10.01	$10.01	$10.01	11,395
2022-11-21	$10.01	$10.01	$10.01	$10.01	$10.01	37,748
2022-11-18	$10.02	$10.02	$10.02	$10.02	$10.02	221
2022-11-17	$9.99	$10.00	$9.99	$10.00	$10.00	1,542
2022-11-16	$10.00	$10.00	$10.00	$10.00	$10.00	2,957
2022-11-15	$9.99	$10.00	$9.99	$9.99	$9.99	232,727
2022-11-14	$9.98	$9.99	$9.98	$9.98	$9.98	7,998
2022-11-11	$9.98	$9.99	$9.98	$9.98	$9.98	229,855
2022-11-10	$9.99	$9.99	$9.98	$9.98	$9.98	180,352
2022-11-09	$9.98	$9.99	$9.98	$9.98	$9.98	162,701
2022-11-08	$9.98	$9.98	$9.98	$9.98	$9.98	83,979
2022-11-07	$9.97	$9.97	$9.97	$9.97	$9.97	2
2022-11-04	$9.97	$9.97	$9.97	$9.97	$9.97	0
2022-11-03	$9.97	$9.97	$9.97	$9.97	$9.97	3
2022-11-02	$9.97	$9.97	$9.97	$9.97	$9.97	19,735
2022-11-01	$9.97	$9.97	$9.96	$9.96	$9.96	95,507
2022-10-31	$9.97	$9.97	$9.95	$9.95	$9.95	624
2022-10-28	$9.97	$9.97	$9.97	$9.97	$9.97	2
2022-10-27	$9.97	$9.97	$9.96	$9.97	$9.97	363,277
2022-10-26	$9.95	$9.97	$9.95	$9.95	$9.95	26,999
2022-10-25	$9.95	$9.95	$9.95	$9.95	$9.95	900,002
2022-10-24	$9.95	$9.96	$9.94	$9.94	$9.94	100,202
2022-10-21	$9.95	$9.95	$9.95	$9.95	$9.95	150
2022-10-20	$9.96	$9.97	$9.95	$9.95	$9.95	331,113
2022-10-19	$9.94	$9.95	$9.94	$9.95	$9.95	112,573
2022-10-18	$9.95	$9.96	$9.94	$9.95	$9.95	610,093
2022-10-17	$9.97	$9.97	$9.94	$9.97	$9.97	58,746
2022-10-14	$9.97	$9.98	$9.95	$9.98	$9.98	54,302
2022-10-13	$9.95	$9.98	$9.95	$9.98	$9.98	5,550
2022-10-12	$9.94	$9.95	$9.94	$9.94	$9.94	305,603
2022-10-11	$9.92	$9.92	$9.92	$9.92	$9.92	87,135
2022-10-10	$9.94	$9.94	$9.93	$9.93	$9.93	1,802
2022-10-07	$9.92	$9.94	$9.91	$9.93	$9.93	4,508
2022-10-06	$9.92	$9.94	$9.91	$9.92	$9.92	75,506
2022-10-05	$9.99	$9.99	$9.93	$9.97	$9.97	2,412
2022-10-04	$9.91	$9.91	$9.91	$9.91	$9.91	100,100
2022-10-03	$9.91	$9.91	$9.91	$9.91	$9.91	3
2022-09-30	$9.90	$9.91	$9.90	$9.91	$9.91	104,054
2022-09-29	$9.90	$9.90	$9.90	$9.90	$9.90	2,145
2022-09-28	$9.91	$9.91	$9.89	$9.90	$9.90	305,434
2022-09-27	$9.91	$9.91	$9.91	$9.91	$9.91	2,480
2022-09-26	$9.91	$9.91	$9.90	$9.91	$9.91	225,648
2022-09-23	$9.91	$9.91	$9.91	$9.91	$9.91	190
2022-09-22	$9.93	$9.93	$9.91	$9.91	$9.91	35,679
2022-09-21	$9.90	$9.91	$9.90	$9.91	$9.91	384,360
2022-09-20	$9.90	$9.90	$9.90	$9.90	$9.90	50,001
2022-09-19	$9.90	$9.91	$9.90	$9.90	$9.90	328,492
2022-09-16	$9.90	$9.91	$9.90	$9.90	$9.90	420,716
2022-09-15	$9.89	$9.89	$9.89	$9.89	$9.89	4
2022-09-14	$9.91	$9.92	$9.89	$9.89	$9.89	307,858
2022-09-13	$9.89	$9.89	$9.89	$9.89	$9.89	150,300
2022-09-12	$9.90	$9.91	$9.90	$9.91	$9.91	4,374
2022-09-09	$9.90	$9.90	$9.90	$9.90	$9.90	578
2022-09-08	$9.88	$9.88	$9.88	$9.88	$9.88	3
2022-09-07	$9.88	$9.88	$9.88	$9.88	$9.88	996
2022-09-06	$9.87	$9.87	$9.87	$9.87	$9.87	13
2022-09-02	$9.87	$9.87	$9.87	$9.87	$9.87	100
2022-09-01	$9.87	$9.87	$9.87	$9.87	$9.87	7
2022-08-31	$9.87	$9.87	$9.87	$9.87	$9.87	2,676
2022-08-30	$9.86	$9.86	$9.86	$9.86	$9.86	5,152
2022-08-29	$9.87	$9.87	$9.87	$9.87	$9.87	17
2022-08-26	$9.87	$9.87	$9.87	$9.87	$9.87	9
2022-08-25	$9.87	$9.87	$9.87	$9.87	$9.87	9,920
2022-08-24	$9.85	$9.86	$9.85	$9.86	$9.86	32,294
2022-08-23	$9.86	$9.86	$9.86	$9.86	$9.86	101
2022-08-22	$9.87	$9.87	$9.86	$9.87	$9.87	783
2022-08-19	$9.86	$9.86	$9.86	$9.86	$9.86	368
2022-08-18	$9.86	$9.86	$9.85	$9.86	$9.86	1,263,369
2022-08-17	$9.86	$9.86	$9.85	$9.85	$9.85	16,732
2022-08-16	$9.86	$9.86	$9.85	$9.85	$9.85	18,672
2022-08-15	$9.87	$9.87	$9.85	$9.86	$9.86	649,654
2022-08-12	$9.84	$9.84	$9.84	$9.84	$9.84	38
2022-08-11	$9.84	$9.84	$9.84	$9.84	$9.84	8,364
2022-08-10	$9.84	$9.84	$9.84	$9.84	$9.84	5,834
2022-08-09	$9.84	$9.85	$9.84	$9.84	$9.84	79,663
2022-08-08	$9.87	$9.87	$9.87	$9.87	$9.87	7,955
2022-08-05	$9.85	$9.86	$9.85	$9.85	$9.85	19,250
2022-08-04	$9.85	$9.86	$9.83	$9.85	$9.85	431,989
2022-08-03	$9.83	$9.83	$9.83	$9.83	$9.83	19
2022-08-02	$9.83	$9.84	$9.83	$9.83	$9.83	202,544
2022-08-01	$9.83	$9.84	$9.83	$9.84	$9.84	839,493
2022-07-29	$9.84	$9.84	$9.84	$9.84	$9.84	23,669
2022-07-28	$9.83	$9.85	$9.82	$9.85	$9.85	165,650
2022-07-27	$9.81	$9.83	$9.81	$9.83	$9.83	662
2022-07-26	$9.86	$9.86	$9.81	$9.81	$9.81	2,711
2022-07-25	$9.82	$9.85	$9.81	$9.81	$9.81	482,995
2022-07-22	$9.82	$9.82	$9.82	$9.82	$9.82	1,906
2022-07-21	$9.81	$9.82	$9.81	$9.81	$9.81	5,251
2022-07-20	$9.80	$9.82	$9.80	$9.82	$9.82	572
2022-07-19	$9.80	$9.83	$9.80	$9.82	$9.82	1,245,479
2022-07-18	$9.81	$9.82	$9.80	$9.81	$9.81	12,494
2022-07-15	$9.80	$9.82	$9.80	$9.81	$9.81	350,824
2022-07-14	$9.81	$9.81	$9.80	$9.80	$9.80	11,722
2022-07-13	$9.80	$9.81	$9.80	$9.81	$9.81	59,286
2022-07-12	$9.82	$9.82	$9.79	$9.79	$9.79	32,985
2022-07-11	$9.81	$9.81	$9.80	$9.80	$9.80	30,929
2022-07-08	$9.81	$9.81	$9.81	$9.81	$9.81	10
2022-07-07	$9.81	$9.81	$9.81	$9.81	$9.81	7,041
2022-07-06	$9.82	$9.82	$9.81	$9.81	$9.81	634,625
2022-07-05	$9.80	$9.81	$9.80	$9.80	$9.80	813
2022-07-01	$9.81	$9.81	$9.81	$9.81	$9.81	205
2022-06-30	$9.80	$9.81	$9.80	$9.81	$9.81	234,985
2022-06-29	$9.81	$9.82	$9.81	$9.82	$9.82	5,612
2022-06-28	$9.80	$9.81	$9.80	$9.81	$9.81	129,482
2022-06-27	$9.80	$9.81	$9.80	$9.80	$9.80	245,635
2022-06-24	$9.78	$9.81	$9.78	$9.81	$9.81	3,323
2022-06-23	$9.78	$9.80	$9.78	$9.80	$9.80	615
2022-06-22	$9.78	$9.81	$9.78	$9.79	$9.79	13,113
2022-06-21	$9.80	$9.80	$9.77	$9.78	$9.78	61,128
2022-06-17	$9.78	$9.80	$9.76	$9.77	$9.77	599,573
2022-06-16	$9.80	$9.81	$9.79	$9.80	$9.80	574,045
2022-06-15	$9.80	$9.81	$9.78	$9.78	$9.78	548,026
2022-06-14	$9.81	$9.81	$9.79	$9.80	$9.80	28,523
2022-06-13	$9.80	$9.82	$9.80	$9.82	$9.82	23,051
2022-06-10	$9.80	$9.81	$9.80	$9.80	$9.80	29,623
2022-06-09	$9.79	$9.79	$9.79	$9.79	$9.79	2
2022-06-08	$9.79	$9.79	$9.79	$9.79	$9.79	8
2022-06-07	$9.81	$9.81	$9.78	$9.79	$9.79	41,862
2022-06-06	$9.81	$9.81	$9.81	$9.81	$9.81	148
2022-06-03	$9.80	$9.81	$9.80	$9.81	$9.81	49,098
2022-06-02	$9.79	$9.81	$9.78	$9.78	$9.78	395,468
2022-06-01	$9.77	$9.80	$9.77	$9.79	$9.79	6,898
2022-05-31	$9.81	$9.82	$9.76	$9.77	$9.77	9,472
2022-05-27	$9.80	$9.81	$9.79	$9.79	$9.79	1,755,644
2022-05-26	$9.80	$9.80	$9.79	$9.79	$9.79	35,704
2022-05-25	$9.78	$9.78	$9.78	$9.78	$9.78	126,820
2022-05-24	$9.77	$9.79	$9.77	$9.79	$9.79	5,455
2022-05-23	$9.78	$9.78	$9.77	$9.78	$9.78	3,238
2022-05-20	$9.77	$9.77	$9.77	$9.77	$9.77	15
2022-05-19	$9.77	$9.78	$9.77	$9.77	$9.77	10,306
2022-05-18	$9.77	$9.77	$9.77	$9.77	$9.77	25,008
2022-05-17	$9.78	$9.79	$9.78	$9.79	$9.79	2,002
2022-05-16	$9.79	$9.79	$9.79	$9.79	$9.79	250
2022-05-13	$9.77	$9.79	$9.77	$9.77	$9.77	3,259
2022-05-12	$9.77	$9.80	$9.77	$9.80	$9.80	7,394
2022-05-11	$9.79	$9.79	$9.77	$9.79	$9.79	55,484
2022-05-10	$9.80	$9.80	$9.78	$9.79	$9.79	394,140
2022-05-09	$9.79	$9.82	$9.79	$9.82	$9.82	8,396
2022-05-06	$9.80	$9.82	$9.79	$9.80	$9.80	129,015
2022-05-05	$9.82	$9.85	$9.81	$9.85	$9.85	105,908
2022-05-04	$9.82	$9.83	$9.82	$9.82	$9.82	1,717,510
2022-05-03	$9.91	$9.91	$9.80	$9.81	$9.81	1,642
2022-05-02	$9.83	$9.83	$9.83	$9.83	$9.83	42,734
2022-04-29	$9.83	$9.83	$9.81	$9.83	$9.83	13,891
2022-04-28	$9.82	$9.82	$9.81	$9.82	$9.82	11,710
2022-04-27	$9.82	$9.82	$9.81	$9.81	$9.81	56,333
2022-04-26	$9.82	$9.82	$9.81	$9.81	$9.81	10,672
2022-04-25	$9.82	$9.82	$9.82	$9.82	$9.82	2,816
2022-04-22	$9.83	$9.83	$9.83	$9.83	$9.83	9
2022-04-21	$9.83	$9.83	$9.83	$9.83	$9.83	100,825
2022-04-20	$9.81	$9.81	$9.81	$9.81	$9.81	11,786
2022-04-19	$9.82	$9.82	$9.81	$9.82	$9.82	8,321
2022-04-18	$9.86	$9.86	$9.82	$9.82	$9.82	427
2022-04-14	$9.85	$9.85	$9.81	$9.81	$9.81	6,916
2022-04-13	$9.85	$9.85	$9.80	$9.80	$9.80	1,068
2022-04-12	$9.80	$9.81	$9.79	$9.80	$9.80	6,801
2022-04-11	$9.79	$9.79	$9.79	$9.79	$9.79	4,803
2022-04-08	$9.78	$9.80	$9.78	$9.80	$9.80	36,568
2022-04-07	$9.78	$9.80	$9.78	$9.80	$9.80	52,240
2022-04-06	$9.77	$9.81	$9.77	$9.78	$9.78	18,974
2022-04-05	$9.80	$9.80	$9.79	$9.80	$9.80	9,722
2022-04-04	$9.80	$9.80	$9.79	$9.80	$9.80	30,476
2022-04-01	$9.76	$9.79	$9.76	$9.79	$9.79	10,572
2022-03-31	$9.75	$9.78	$9.75	$9.76	$9.76	213,286
2022-03-30	$9.77	$9.77	$9.77	$9.77	$9.77	126,693
2022-03-29	$9.75	$9.76	$9.75	$9.76	$9.76	111,805
2022-03-28	$9.74	$9.76	$9.74	$9.75	$9.75	8,582
2022-03-25	$9.74	$9.74	$9.74	$9.74	$9.74	252
2022-03-24	$9.74	$9.77	$9.74	$9.74	$9.74	269,113
2022-03-23	$9.73	$9.73	$9.73	$9.73	$9.73	245
2022-03-22	$9.75	$9.77	$9.75	$9.77	$9.77	4,703
2022-03-21	$9.73	$9.75	$9.72	$9.75	$9.75	19,869
2022-03-18	$9.75	$9.77	$9.72	$9.72	$9.72	163,025
2022-03-17	$9.75	$9.76	$9.75	$9.76	$9.76	39,069
2022-03-16	$9.74	$9.74	$9.72	$9.73	$9.73	75,179
2022-03-15	$9.73	$9.74	$9.72	$9.72	$9.72	178,286
2022-03-14	$9.75	$9.75	$9.73	$9.74	$9.74	182,360
2022-03-11	$9.76	$9.76	$9.72	$9.76	$9.76	8,430
2022-03-10	$9.73	$9.75	$9.72	$9.72	$9.72	3,957
2022-03-09	$9.73	$9.76	$9.71	$9.73	$9.73	1,414,551
2022-03-08	$9.72	$9.73	$9.72	$9.73	$9.73	331,144
2022-03-07	$9.73	$9.73	$9.71	$9.71	$9.71	1,415
2022-03-04	$9.73	$9.75	$9.73	$9.75	$9.75	1,962
2022-03-03	$9.72	$9.74	$9.72	$9.73	$9.73	15,390
2022-03-02	$9.72	$9.73	$9.72	$9.72	$9.72	1,693
2022-03-01	$9.71	$9.73	$9.71	$9.73	$9.73	3,117
2022-02-28	$9.72	$9.74	$9.71	$9.74	$9.74	46,766
2022-02-25	$9.72	$9.72	$9.72	$9.72	$9.72	1,260
2022-02-24	$9.71	$9.74	$9.71	$9.74	$9.74	56,546
2022-02-23	$9.71	$9.72	$9.71	$9.72	$9.72	13,936
2022-02-22	$9.71	$9.73	$9.71	$9.73	$9.73	2,282
2022-02-18	$9.74	$9.74	$9.72	$9.73	$9.73	5,782
2022-02-17	$9.73	$9.73	$9.71	$9.71	$9.71	5,062
2022-02-16	$9.73	$9.73	$9.72	$9.73	$9.73	106,647
2022-02-15	$9.73	$9.73	$9.71	$9.72	$9.72	65,567
2022-02-14	$9.71	$9.73	$9.71	$9.73	$9.73	16,206
2022-02-11	$9.70	$9.73	$9.70	$9.72	$9.72	1,236,787
2022-02-10	$9.72	$9.72	$9.71	$9.71	$9.71	219,171
2022-02-09	$9.73	$9.73	$9.71	$9.72	$9.72	2,303
2022-02-08	$9.72	$9.73	$9.72	$9.73	$9.73	426,810
2022-02-07	$9.72	$9.72	$9.72	$9.72	$9.72	129,170
2022-02-04	$9.71	$9.72	$9.71	$9.72	$9.72	121,384
2022-02-03	$9.72	$9.73	$9.72	$9.73	$9.73	42,523
2022-02-02	$9.72	$9.73	$9.72	$9.73	$9.73	73,966
2022-02-01	$9.72	$9.73	$9.72	$9.73	$9.73	34,556
2022-01-31	$9.70	$9.72	$9.70	$9.72	$9.72	32,297
2022-01-28	$9.68	$9.71	$9.68	$9.69	$9.69	8,244
2022-01-27	$9.71	$9.72	$9.69	$9.72	$9.72	28,098
2022-01-26	$9.70	$9.71	$9.70	$9.71	$9.71	18,444
2022-01-25	$9.68	$9.71	$9.68	$9.70	$9.70	161,974
2022-01-24	$9.71	$9.74	$9.70	$9.71	$9.71	37,797
2022-01-21	$9.72	$9.74	$9.72	$9.73	$9.73	141,000
2022-01-20	$9.74	$9.74	$9.72	$9.73	$9.73	75,188
2022-01-19	$9.75	$9.75	$9.75	$9.75	$9.75	885
2022-01-18	$9.76	$9.76	$9.76	$9.76	$9.76	321
2022-01-14	$9.74	$9.76	$9.74	$9.76	$9.76	803
2022-01-13	$9.76	$9.76	$9.76	$9.76	$9.76	521
2022-01-12	$9.76	$9.76	$9.76	$9.76	$9.76	284
2022-01-11	$9.80	$9.80	$9.78	$9.79	$9.79	3,569
2022-01-10	$9.78	$9.80	$9.78	$9.78	$9.78	16,521
2022-01-07	$9.79	$9.79	$9.79	$9.79	$9.79	135
2022-01-06	$9.80	$9.80	$9.78	$9.79	$9.79	40,115
2022-01-05	$9.78	$9.80	$9.78	$9.79	$9.79	6,504
2022-01-04	$9.79	$9.80	$9.78	$9.78	$9.78	16,268
2022-01-03	$9.76	$9.80	$9.76	$9.79	$9.79	54,685
2021-12-31	$9.78	$9.78	$9.74	$9.77	$9.77	40,237
2021-12-30	$9.76	$9.80	$9.76	$9.78	$9.78	41,309
2021-12-29	$9.80	$9.80	$9.76	$9.78	$9.78	12,489
2021-12-28	$9.77	$9.80	$9.77	$9.80	$9.80	73,195
2021-12-27	$9.84	$9.84	$9.77	$9.77	$9.77	2,675
2021-12-23	$9.82	$9.84	$9.82	$9.84	$9.84	2,411
2021-12-22	$9.84	$9.84	$9.84	$9.84	$9.84	1,133
2021-12-21	$9.85	$9.85	$9.81	$9.85	$9.85	6,508
2021-12-20	$9.88	$9.88	$9.79	$9.84	$9.84	855,791
2021-12-17	$9.81	$9.95	$9.81	$9.90	$9.90	808,718
2021-12-16	$9.78	$9.82	$9.78	$9.82	$9.82	40,613
2021-12-15	$9.79	$9.81	$9.78	$9.81	$9.81	26,855
2021-12-14	$9.79	$9.81	$9.77	$9.81	$9.81	9,184
2021-12-13	$9.80	$9.82	$9.80	$9.80	$9.80	44,967
2021-12-10	$9.81	$9.85	$9.81	$9.85	$9.85	7,709
2021-12-09	$9.82	$9.86	$9.80	$9.86	$9.86	130,432
2021-12-08	$9.84	$9.85	$9.80	$9.80	$9.80	114,384
2021-12-07	$9.81	$9.85	$9.81	$9.85	$9.85	28,613
2021-12-06	$9.76	$9.80	$9.76	$9.80	$9.80	134,453
2021-12-03	$9.86	$9.86	$9.82	$9.85	$9.85	8,546
2021-12-02	$9.82	$9.85	$9.77	$9.85	$9.85	59,716
2021-12-01	$9.86	$9.86	$9.82	$9.83	$9.83	89,022
2021-11-30	$9.86	$9.86	$9.76	$9.85	$9.85	88,862
2021-11-29	$9.79	$9.85	$9.79	$9.85	$9.85	4,408
2021-11-26	$9.79	$9.85	$9.71	$9.85	$9.85	6,309
2021-11-24	$9.85	$9.86	$9.82	$9.85	$9.85	23,060
2021-11-23	$9.86	$9.86	$9.85	$9.85	$9.85	65,991
2021-11-22	$9.85	$9.85	$9.82	$9.85	$9.85	320,980
2021-11-19	$9.84	$9.85	$9.80	$9.82	$9.82	117,917
2021-11-18	$9.84	$9.85	$9.79	$9.85	$9.85	112,860
2021-11-17	$9.83	$9.84	$9.79	$9.84	$9.84	81,234
2021-11-16	$9.83	$9.84	$9.79	$9.83	$9.83	517,198
2021-11-15	$9.81	$9.83	$9.76	$9.78	$9.78	85,771
2021-11-12	$9.77	$9.81	$9.74	$9.79	$9.79	55,385
2021-11-11	$9.76	$9.82	$9.73	$9.77	$9.77	1,122,477
2021-11-10	$9.83	$9.84	$9.83	$9.83	$9.83	5,893
2021-11-09	$9.83	$9.84	$9.78	$9.79	$9.79	37,608
2021-11-08	$9.83	$9.84	$9.80	$9.84	$9.84	301,278
2021-11-05	$9.83	$9.84	$9.78	$9.81	$9.81	22,836
2021-11-04	$9.80	$9.85	$9.76	$9.81	$9.81	36,053
2021-11-03	$9.76	$9.80	$9.76	$9.79	$9.79	1,276
2021-11-02	$9.80	$9.80	$9.78	$9.79	$9.79	2,831
2021-11-01	$9.78	$9.79	$9.76	$9.78	$9.78	15,725
2021-10-29	$9.75	$9.75	$9.74	$9.74	$9.74	6,664
2021-10-28	$9.75	$9.77	$9.72	$9.77	$9.77	26,240
2021-10-27	$9.79	$9.80	$9.74	$9.78	$9.78	10,873
2021-10-26	$9.77	$9.80	$9.75	$9.80	$9.80	21,712
2021-10-25	$9.74	$9.75	$9.73	$9.75	$9.75	5,830
2021-10-22	$9.75	$9.75	$9.75	$9.75	$9.75	277
2021-10-21	$9.74	$9.75	$9.73	$9.73	$9.73	1,680
2021-10-20	$9.73	$9.78	$9.72	$9.72	$9.72	545
2021-10-19	$9.72	$9.78	$9.72	$9.74	$9.74	809
2021-10-18	$9.71	$9.71	$9.70	$9.71	$9.71	1,390
2021-10-15	$9.75	$9.78	$9.72	$9.78	$9.78	7,036
2021-10-14	$9.78	$9.78	$9.71	$9.71	$9.71	612
2021-10-13	$9.78	$9.78	$9.75	$9.75	$9.75	620
2021-10-12	$9.74	$9.74	$9.74	$9.74	$9.74	820
2021-10-11	$9.75	$9.75	$9.75	$9.75	$9.75	663
2021-10-08	$9.75	$9.75	$9.75	$9.75	$9.75	3,079
2021-10-07	$9.78	$9.78	$9.77	$9.77	$9.77	1,740
2021-10-06	$9.76	$9.78	$9.75	$9.78	$9.78	235,265
2021-10-05	$9.78	$9.78	$9.78	$9.78	$9.78	125
2021-10-04	$9.77	$9.78	$9.76	$9.78	$9.78	3,992
2021-10-01	$9.78	$9.78	$9.76	$9.76	$9.76	8,850
2021-09-30	$9.78	$9.80	$9.75	$9.75	$9.75	20,253
2021-09-29	$9.75	$9.75	$9.75	$9.75	$9.75	734
2021-09-28	$9.75	$9.75	$9.72	$9.72	$9.72	653
2021-09-27	$9.71	$9.73	$9.69	$9.73	$9.73	2,347
2021-09-24	$9.76	$9.76	$9.76	$9.76	$9.76	789
2021-09-23	$9.71	$9.77	$9.68	$9.77	$9.77	4,761
2021-09-22	$9.74	$9.74	$9.69	$9.74	$9.74	1,320
2021-09-21	$9.70	$9.76	$9.70	$9.74	$9.74	16,025
2021-09-20	$9.73	$9.78	$9.71	$9.75	$9.75	5,044
2021-09-17	$9.72	$9.80	$9.72	$9.76	$9.76	13,686
2021-09-16	$9.80	$9.80	$9.80	$9.80	$9.80	280
2021-09-15	$9.74	$9.85	$9.74	$9.80	$9.80	64,632
2021-09-14	$9.76	$9.76	$9.74	$9.76	$9.76	7,106
2021-09-13	$9.70	$9.77	$9.70	$9.76	$9.76	46,724
2021-09-10	$9.68	$9.76	$9.68	$9.70	$9.70	11,961
2021-09-09	$9.68	$9.68	$9.68	$9.68	$9.68	781
2021-09-08	$9.63	$9.72	$9.63	$9.68	$9.68	28,772
2021-09-07	$9.64	$9.69	$9.64	$9.68	$9.68	3,939
2021-09-03	$9.71	$9.77	$9.66	$9.70	$9.70	13,920
2021-09-02	$9.67	$9.76	$9.64	$9.69	$9.69	59,662
2021-09-01	$9.75	$9.75	$9.70	$9.70	$9.70	2,594
2021-08-31	$9.72	$9.80	$9.67	$9.77	$9.77	13,682
2021-08-30	$9.68	$9.74	$9.66	$9.70	$9.70	3,647
2021-08-27	$9.74	$9.74	$9.66	$9.70	$9.70	6,302
2021-08-26	$9.75	$9.75	$9.66	$9.66	$9.66	3,951
2021-08-25	$9.74	$9.80	$9.67	$9.73	$9.73	14,645
2021-08-24	$9.70	$9.73	$9.67	$9.70	$9.70	4,431
2021-08-23	$9.71	$9.71	$9.66	$9.69	$9.69	7,170
2021-08-20	$9.71	$9.74	$9.68	$9.70	$9.70	4,666
2021-08-19	$9.69	$9.69	$9.67	$9.69	$9.69	6,842
2021-08-18	$9.70	$9.70	$9.70	$9.70	$9.70	290
2021-08-17	$9.68	$9.70	$9.67	$9.70	$9.70	34,047
2021-08-16	$9.70	$9.74	$9.67	$9.70	$9.70	2,186
2021-08-13	$9.73	$9.73	$9.68	$9.71	$9.71	2,403
2021-08-12	$9.74	$9.74	$9.67	$9.69	$9.69	16,108
2021-08-11	$9.69	$9.72	$9.69	$9.70	$9.70	653
2021-08-10	$9.74	$9.74	$9.70	$9.70	$9.70	10,488
2021-08-09	$9.67	$9.75	$9.67	$9.73	$9.73	10,084
2021-08-06	$9.65	$9.72	$9.65	$9.70	$9.70	447,326
2021-08-05	$9.71	$9.75	$9.68	$9.70	$9.70	64,897
2021-08-04	$9.70	$9.76	$9.70	$9.76	$9.76	1,523
2021-08-03	$9.76	$9.76	$9.74	$9.74	$9.74	1,686
2021-08-02	$9.79	$9.80	$9.72	$9.72	$9.72	3,437
2021-07-30	$9.80	$9.80	$9.72	$9.73	$9.73	28,346
2021-07-29	$9.76	$9.83	$9.76	$9.81	$9.81	1,290
2021-07-28	$9.75	$9.84	$9.75	$9.83	$9.83	5,516
2021-07-27	$9.80	$9.85	$9.75	$9.80	$9.80	10,565
2021-07-26	$9.86	$9.86	$9.80	$9.82	$9.82	3,406
2021-07-23	$9.81	$9.88	$9.80	$9.83	$9.83	1,905
2021-07-22	$9.84	$9.87	$9.84	$9.86	$9.86	2,351
2021-07-21	$9.89	$9.89	$9.79	$9.88	$9.88	1,764
2021-07-20	$9.76	$9.89	$9.76	$9.89	$9.89	64,055
2021-07-19	$9.88	$9.89	$9.77	$9.89	$9.89	113,694
2021-07-16	$9.77	$9.90	$9.76	$9.89	$9.89	1,377
2021-07-15	$9.85	$9.85	$9.85	$9.85	$9.85	1,459
2021-07-14	$9.89	$9.89	$9.85	$9.85	$9.85	409
2021-07-13	$9.81	$9.90	$9.81	$9.90	$9.90	1,010
2021-07-12	$9.89	$9.92	$9.81	$9.90	$9.90	26,209
2021-07-09	$9.85	$9.90	$9.81	$9.86	$9.86	8,523
2021-07-08	$9.85	$9.90	$9.85	$9.90	$9.90	1,829
2021-07-07	$9.87	$9.95	$9.77	$9.90	$9.90	5,776
2021-07-06	$9.90	$9.90	$9.77	$9.90	$9.90	2,959
2021-07-02	$9.82	$9.90	$9.82	$9.90	$9.90	7,751
2021-07-01	$9.95	$9.95	$9.77	$9.87	$9.87	79,491
2021-06-30	$9.87	$9.93	$9.80	$9.93	$9.93	72,548
2021-06-29	$9.81	$9.87	$9.80	$9.84	$9.84	17,066
2021-06-28	$9.93	$9.93	$9.82	$9.90	$9.90	4,697
2021-06-25	$9.90	$9.90	$9.85	$9.90	$9.90	6,491
2021-06-24	$9.95	$9.95	$9.86	$9.90	$9.90	1,848
2021-06-23	$9.85	$9.92	$9.85	$9.92	$9.92	5,452
2021-06-22	$9.97	$10.00	$9.81	$10.00	$10.00	67,650
2021-06-21	$9.96	$9.97	$9.88	$9.92	$9.92	3,181
2021-06-18	$9.84	$10.00	$9.79	$10.00	$10.00	113,718
2021-06-17	$9.85	$9.89	$9.77	$9.89	$9.89	107,887
2021-06-16	$9.88	$9.93	$9.77	$9.85	$9.85	42,230
2021-06-15	$9.95	$9.95	$9.88	$9.94	$9.94	6,746
2021-06-14	$9.96	$9.96	$9.92	$9.96	$9.96	3,007
2021-06-11	$10.00	$10.00	$9.80	$9.96	$9.96	15,173
2021-06-10	$9.96	$9.98	$9.91	$9.96	$9.96	4,518
2021-06-09	$9.99	$9.99	$9.88	$9.95	$9.95	6,140
2021-06-08	$9.92	$9.98	$9.90	$9.95	$9.95	7,383
2021-06-07	$9.83	$9.89	$9.82	$9.89	$9.89	1,571
2021-06-04	$9.90	$9.90	$9.80	$9.86	$9.86	5,491
2021-06-03	$9.90	$9.93	$9.71	$9.93	$9.93	46,096
2021-06-02	$9.91	$9.93	$9.87	$9.90	$9.90	135,913
2021-06-01	$9.92	$9.92	$9.88	$9.90	$9.90	9,097
2021-05-28	$9.91	$9.91	$9.86	$9.91	$9.91	726
2021-05-27	$9.94	$9.94	$9.89	$9.89	$9.89	43,991
2021-05-26	$9.88	$9.91	$9.88	$9.90	$9.90	15,465
2021-05-25	$9.86	$9.90	$9.86	$9.90	$9.90	2,825
2021-05-24	$9.89	$9.89	$9.87	$9.87	$9.87	3,306
2021-05-21	$9.93	$9.93	$9.93	$9.93	$9.93	200,253
2021-05-20	$9.90	$9.95	$9.90	$9.93	$9.93	3,543
2021-05-19	$9.95	$9.95	$9.90	$9.94	$9.94	2,083
2021-05-18	$9.99	$9.99	$9.89	$9.95	$9.95	202,079
2021-05-17	$9.90	$9.93	$9.90	$9.93	$9.93	5,424
2021-05-14	$9.95	$9.95	$9.95	$9.95	$9.95	164
2021-05-13	$9.95	$9.95	$9.94	$9.95	$9.95	11,290
2021-05-12	$9.96	$9.96	$9.96	$9.96	$9.96	492
2021-05-11	$9.90	$9.95	$9.90	$9.95	$9.95	13,356
2021-05-10	$9.92	$9.94	$9.91	$9.94	$9.94	1,204
2021-05-07	$9.97	$10.00	$9.97	$10.00	$10.00	1,320
2021-05-06	$9.93	$10.00	$9.90	$9.98	$9.98	2,032
2021-05-05	$9.91	$10.00	$9.91	$9.97	$9.97	5,036
2021-05-04	$10.00	$10.00	$9.95	$9.95	$9.95	17,277
2021-05-03	$9.96	$10.00	$9.92	$9.98	$9.98	55,753
2021-04-30	$9.99	$10.00	$9.95	$9.97	$9.97	1,406
2021-04-29	$9.99	$10.03	$9.96	$9.96	$9.96	1,059
2021-04-28	$9.95	$10.00	$9.95	$9.97	$9.97	9,839
2021-04-27	$9.91	$10.02	$9.91	$9.94	$9.94	7,407
2021-04-26	$9.97	$9.99	$9.94	$9.95	$9.95	4,072
2021-04-23	$10.00	$10.00	$9.92	$9.95	$9.95	5,858
2021-04-22	$10.00	$10.00	$9.90	$9.92	$9.92	13,159
2021-04-21	$9.95	$9.95	$9.90	$9.94	$9.94	16,267
2021-04-20	$9.91	$9.94	$9.90	$9.92	$9.92	4,727
2021-04-19	$9.97	$10.00	$9.89	$9.89	$9.89	399,366
2021-04-16	$10.01	$10.01	$9.95	$9.95	$9.95	116,591
2021-04-15	$9.95	$10.00	$9.95	$9.98	$9.98	7,331
2021-04-14	$9.97	$10.00	$9.96	$10.00	$10.00	70,449
2021-04-13	$9.98	$9.99	$9.95	$9.95	$9.95	124,135
2021-04-12	$9.98	$9.99	$9.95	$9.97	$9.97	77,955
2021-04-09	$9.93	$9.99	$9.93	$9.95	$9.95	49,355
2021-04-08	$9.93	$9.98	$9.92	$9.96	$9.96	209,948
2021-04-07	$9.94	$9.95	$9.90	$9.92	$9.92	16,651
2021-04-06	$10.00	$10.00	$9.90	$9.95	$9.95	158,480
2021-04-05	$9.97	$10.04	$9.97	$9.98	$9.98	140,479
2021-04-01	$9.95	$10.00	$9.95	$9.98	$9.98	48,847
2021-03-31	$9.96	$9.97	$9.87	$9.90	$9.90	386,289
2021-03-30	$9.93	$9.94	$9.89	$9.90	$9.90	60,787
2021-03-29	$9.98	$9.98	$9.93	$9.93	$9.93	29,803
2021-03-26	$9.93	$10.00	$9.90	$9.97	$9.97	381,125
2021-03-25	$9.59	$9.98	$9.59	$9.92	$9.92	475,156
2021-03-24	$9.96	$10.00	$9.90	$9.93	$9.93	178,344
2021-03-23	$9.97	$10.00	$9.90	$9.95	$9.95	337,834
2021-03-22	$10.01	$10.01	$9.95	$9.95	$9.95	905,090
2021-03-19	$10.00	$10.00	$9.96	$9.97	$9.97	43,846
2021-03-18	$10.01	$10.01	$9.99	$9.99	$9.99	546,354
2021-03-17	$10.00	$10.01	$9.99	$10.01	$10.01	331,710
2021-03-16	$10.00	$10.02	$9.98	$9.99	$9.99	2,085,211
2021-03-15	$10.03	$10.04	$10.00	$10.00	$10.00	723,981
2021-03-12	$10.00	$10.03	$10.00	$10.00	$10.00	822,724
2021-03-11	$10.00	$10.05	$10.00	$10.00	$10.00	1,662,012
2021-03-10	$10.10	$10.15	$10.00	$10.00	$10.00	12,106,470

Vector Acquisition Corp II - Class A (VAQC) Exchange: NASDAQ