Ventoux CCM Acquisition Corp (VTAQ) Exchange: NASDAQ
Data as of April 19, 2024
$10.18 ($-0.01) -0.10%
Ventoux CCM Acquisition Corp - Daily Information
Click for more stock information on Ventoux CCM Acquisition Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $10.16 |
| Previous Close | $10.18 |
| High | $10.31 |
| Low | $10.16 |
| Adjusted Open | $10.16 |
| Previous Adjusted Close | $10.18 |
| Adjusted High | $10.31 |
| Adjusted Low | $10.16 |
About Ventoux CCM Acquisition Corp (VTAQ)
Invest in Ventoux CCM Acquisition Corp (VTAQ)
Historical Stock Data for Ventoux CCM Acquisition Corp (VTAQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | $10.16 | $10.31 | $10.16 | $10.18 | $10.18 | 19,800 |
| 2022-09-01 | $9.77 | $10.40 | $9.77 | $10.19 | $10.19 | 106,089 |
| 2022-08-31 | $10.00 | $10.00 | $9.55 | $9.73 | $9.73 | 57,929 |
| 2022-08-30 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 6,278 |
| 2022-08-29 | $10.22 | $10.24 | $10.20 | $10.21 | $10.21 | 26,142 |
| 2022-08-26 | $10.22 | $10.25 | $10.22 | $10.23 | $10.23 | 2,333 |
| 2022-08-25 | $10.28 | $10.28 | $10.22 | $10.25 | $10.25 | 2,837 |
| 2022-08-24 | $10.22 | $10.29 | $10.22 | $10.27 | $10.27 | 6,189 |
| 2022-08-23 | $10.22 | $10.26 | $10.22 | $10.26 | $10.26 | 8,996 |
| 2022-08-22 | $10.20 | $10.23 | $10.18 | $10.22 | $10.22 | 27,827 |
| 2022-08-19 | $10.25 | $10.25 | $10.21 | $10.21 | $10.21 | 18,064 |
| 2022-08-18 | $10.20 | $10.25 | $10.19 | $10.25 | $10.25 | 16,262 |
| 2022-08-17 | $10.18 | $10.25 | $10.18 | $10.20 | $10.20 | 16,417 |
| 2022-08-16 | $10.18 | $10.20 | $10.16 | $10.19 | $10.19 | 8,951 |
| 2022-08-15 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 3,341 |
| 2022-08-12 | $10.20 | $10.25 | $10.18 | $10.21 | $10.21 | 19,851 |
| 2022-08-11 | $10.19 | $10.22 | $10.18 | $10.22 | $10.22 | 4,761 |
| 2022-08-10 | $10.15 | $10.22 | $10.15 | $10.22 | $10.22 | 5,951 |
| 2022-08-09 | $10.13 | $10.15 | $10.12 | $10.15 | $10.15 | 1,513 |
| 2022-08-08 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 2,103 |
| 2022-08-05 | $10.14 | $10.17 | $10.14 | $10.17 | $10.17 | 5,225 |
| 2022-08-04 | $10.14 | $10.19 | $10.14 | $10.14 | $10.14 | 7,954 |
| 2022-08-03 | $10.14 | $10.16 | $10.14 | $10.14 | $10.14 | 1,604 |
| 2022-08-02 | $10.15 | $10.16 | $10.14 | $10.14 | $10.14 | 3,031 |
| 2022-08-01 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 6,225 |
| 2022-07-29 | $10.20 | $10.20 | $10.16 | $10.18 | $10.18 | 4,050 |
| 2022-07-28 | $10.16 | $10.16 | $10.15 | $10.16 | $10.16 | 13,168 |
| 2022-07-27 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 2,761 |
| 2022-07-26 | $10.15 | $10.40 | $10.15 | $10.16 | $10.16 | 12,190 |
| 2022-07-25 | $10.24 | $10.24 | $10.14 | $10.14 | $10.14 | 2,124 |
| 2022-07-22 | $10.14 | $10.21 | $10.14 | $10.14 | $10.14 | 1,244 |
| 2022-07-21 | $10.25 | $10.25 | $10.14 | $10.14 | $10.14 | 4,668 |
| 2022-07-20 | $10.19 | $10.22 | $10.17 | $10.22 | $10.22 | 1,657 |
| 2022-07-19 | $10.20 | $10.27 | $10.19 | $10.19 | $10.19 | 4,245 |
| 2022-07-18 | $10.20 | $10.20 | $10.13 | $10.14 | $10.14 | 5,494 |
| 2022-07-15 | $10.19 | $10.19 | $10.13 | $10.13 | $10.13 | 4,258 |
| 2022-07-14 | $10.11 | $10.17 | $10.11 | $10.17 | $10.17 | 5,116 |
| 2022-07-13 | $10.14 | $10.16 | $10.13 | $10.16 | $10.16 | 2,945 |
| 2022-07-12 | $10.14 | $10.14 | $10.13 | $10.14 | $10.14 | 4,831 |
| 2022-07-11 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 984 |
| 2022-07-08 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 8,357 |
| 2022-07-07 | $10.10 | $10.14 | $10.10 | $10.14 | $10.14 | 2,875 |
| 2022-07-06 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 3,429 |
| 2022-07-05 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 7,229 |
| 2022-07-01 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 2,167 |
| 2022-06-30 | $10.12 | $10.13 | $10.10 | $10.11 | $10.11 | 6,183 |
| 2022-06-29 | $10.10 | $10.13 | $10.10 | $10.10 | $10.10 | 6,616 |
| 2022-06-28 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 3,222 |
| 2022-06-27 | $10.10 | $10.13 | $10.10 | $10.10 | $10.10 | 2,544 |
| 2022-06-24 | $10.15 | $10.15 | $10.08 | $10.10 | $10.10 | 20,530 |
| 2022-06-23 | $10.18 | $10.20 | $10.15 | $10.17 | $10.17 | 11,441 |
| 2022-06-22 | $10.19 | $10.23 | $10.19 | $10.20 | $10.20 | 11,918 |
| 2022-06-21 | $10.22 | $10.30 | $10.21 | $10.24 | $10.24 | 52,201 |
| 2022-06-17 | $10.25 | $10.31 | $10.19 | $10.23 | $10.23 | 36,466 |
| 2022-06-16 | $10.36 | $10.55 | $10.26 | $10.40 | $10.40 | 24,770 |
| 2022-06-15 | $10.17 | $10.70 | $10.16 | $10.40 | $10.40 | 24,397 |
| 2022-06-14 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 7,003 |
| 2022-06-13 | $10.17 | $10.19 | $10.15 | $10.15 | $10.15 | 16,036 |
| 2022-06-10 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 45,977 |
| 2022-06-09 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 2,884 |
| 2022-06-08 | $10.17 | $10.19 | $10.17 | $10.18 | $10.18 | 9,006 |
| 2022-06-07 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 6,037 |
| 2022-06-06 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 5,476 |
| 2022-06-03 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 3,325 |
| 2022-06-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2,087 |
| 2022-06-01 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 1,139 |
| 2022-05-31 | $10.16 | $10.18 | $10.16 | $10.16 | $10.16 | 8,887 |
| 2022-05-27 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 4,435 |
| 2022-05-26 | $10.17 | $10.18 | $10.16 | $10.17 | $10.17 | 14,024 |
| 2022-05-25 | $10.17 | $10.18 | $10.16 | $10.17 | $10.17 | 12,461 |
| 2022-05-24 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 140,724 |
| 2022-05-23 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 264,556 |
| 2022-05-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 37,269 |
| 2022-05-19 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 1,402 |
| 2022-05-18 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 252,010 |
| 2022-05-17 | $10.15 | $10.16 | $10.14 | $10.16 | $10.16 | 3,541 |
| 2022-05-16 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 399,301 |
| 2022-05-13 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 35,141 |
| 2022-05-12 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 157,105 |
| 2022-05-11 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 200,390 |
| 2022-05-10 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 93,254 |
| 2022-05-09 | $10.15 | $10.16 | $10.14 | $10.15 | $10.15 | 475,607 |
| 2022-05-06 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 4,518 |
| 2022-05-05 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 4,150 |
| 2022-05-04 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 8,080 |
| 2022-05-03 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 2,044 |
| 2022-05-02 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 12,900 |
| 2022-04-29 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 7,168 |
| 2022-04-28 | $10.17 | $10.17 | $10.14 | $10.15 | $10.15 | 11,155 |
| 2022-04-27 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 4,104 |
| 2022-04-26 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 109,817 |
| 2022-04-25 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 7,036 |
| 2022-04-22 | $10.13 | $10.15 | $10.13 | $10.13 | $10.13 | 8,339 |
| 2022-04-21 | $10.15 | $10.15 | $10.13 | $10.14 | $10.14 | 2,563 |
| 2022-04-20 | $10.13 | $10.16 | $10.13 | $10.15 | $10.15 | 16,578 |
| 2022-04-19 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 4,074 |
| 2022-04-18 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 8,830 |
| 2022-04-14 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 5,017 |
| 2022-04-13 | $10.14 | $10.17 | $10.13 | $10.17 | $10.17 | 7,521 |
| 2022-04-12 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 16,292 |
| 2022-04-11 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 4,488 |
| 2022-04-08 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 30,298 |
| 2022-04-07 | $10.16 | $10.16 | $10.13 | $10.14 | $10.14 | 7,630 |
| 2022-04-06 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 18,552 |
| 2022-04-05 | $10.13 | $10.14 | $10.12 | $10.14 | $10.14 | 219,065 |
| 2022-04-04 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 587,545 |
| 2022-04-01 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 7,764 |
| 2022-03-31 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 4,122 |
| 2022-03-30 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 9,926 |
| 2022-03-29 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 10,431 |
| 2022-03-28 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 46,041 |
| 2022-03-25 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 14,084 |
| 2022-03-24 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 15,647 |
| 2022-03-23 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 22,600 |
| 2022-03-22 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 15,510 |
| 2022-03-21 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 7,214 |
| 2022-03-18 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 67,054 |
| 2022-03-17 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 70,762 |
| 2022-03-16 | $10.11 | $10.11 | $10.09 | $10.10 | $10.10 | 7,096 |
| 2022-03-15 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 10,051 |
| 2022-03-14 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 353,013 |
| 2022-03-11 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 55,441 |
| 2022-03-10 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 67,745 |
| 2022-03-09 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 5,396 |
| 2022-03-08 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 5,931 |
| 2022-03-07 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 10,864 |
| 2022-03-04 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 53,918 |
| 2022-03-03 | $10.11 | $10.11 | $10.07 | $10.08 | $10.08 | 13,253 |
| 2022-03-02 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 12,987 |
| 2022-03-01 | $10.12 | $10.12 | $10.05 | $10.09 | $10.09 | 114,850 |
| 2022-02-28 | $10.12 | $10.12 | $10.09 | $10.10 | $10.10 | 15,475 |
| 2022-02-25 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 12,107 |
| 2022-02-24 | $10.09 | $10.10 | $10.07 | $10.10 | $10.10 | 61,415 |
| 2022-02-23 | $10.12 | $10.12 | $10.09 | $10.10 | $10.10 | 503,000 |
| 2022-02-22 | $10.08 | $10.12 | $10.08 | $10.10 | $10.10 | 35,619 |
| 2022-02-18 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 35,891 |
| 2022-02-17 | $10.09 | $10.10 | $10.07 | $10.08 | $10.08 | 61,871 |
| 2022-02-16 | $10.09 | $10.10 | $10.06 | $10.08 | $10.08 | 10,066 |
| 2022-02-15 | $10.08 | $10.08 | $10.06 | $10.07 | $10.07 | 9,001 |
| 2022-02-14 | $10.10 | $10.10 | $10.06 | $10.07 | $10.07 | 38,336 |
| 2022-02-11 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 31,976 |
| 2022-02-10 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 69,105 |
| 2022-02-09 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 44,812 |
| 2022-02-08 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 503,663 |
| 2022-02-07 | $10.10 | $10.10 | $10.05 | $10.06 | $10.06 | 12,186 |
| 2022-02-04 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 24,383 |
| 2022-02-03 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 11,393 |
| 2022-02-02 | $10.08 | $10.08 | $10.04 | $10.05 | $10.05 | 44,049 |
| 2022-02-01 | $10.06 | $10.06 | $10.04 | $10.05 | $10.05 | 79,063 |
| 2022-01-31 | $10.10 | $10.10 | $10.04 | $10.04 | $10.04 | 43,221 |
| 2022-01-28 | $10.09 | $10.10 | $10.06 | $10.06 | $10.06 | 33,072 |
| 2022-01-27 | $10.06 | $10.06 | $10.04 | $10.06 | $10.06 | 88,039 |
| 2022-01-26 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 52,742 |
| 2022-01-25 | $10.09 | $10.09 | $10.03 | $10.07 | $10.07 | 124,948 |
| 2022-01-24 | $10.06 | $10.06 | $10.04 | $10.05 | $10.05 | 189,976 |
| 2022-01-21 | $10.06 | $10.07 | $10.05 | $10.06 | $10.06 | 67,569 |
| 2022-01-20 | $10.07 | $10.07 | $10.04 | $10.05 | $10.05 | 232,866 |
| 2022-01-19 | $10.12 | $10.15 | $10.03 | $10.05 | $10.05 | 1,025,903 |
| 2022-01-18 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,956 |
| 2022-01-14 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 8,411 |
| 2022-01-13 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 14,675 |
| 2022-01-12 | $10.02 | $10.03 | $10.00 | $10.02 | $10.02 | 2,431 |
| 2022-01-11 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 111,705 |
| 2022-01-10 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 31,295 |
| 2022-01-07 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 21,909 |
| 2022-01-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 404 |
| 2022-01-05 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 11,985 |
| 2022-01-04 | $10.01 | $10.03 | $10.00 | $10.01 | $10.01 | 24,292 |
| 2022-01-03 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 54,204 |
| 2021-12-31 | $9.99 | $10.01 | $9.97 | $10.01 | $10.01 | 2,728 |
| 2021-12-30 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 142,349 |
| 2021-12-29 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 768 |
| 2021-12-28 | $10.02 | $10.02 | $9.98 | $9.98 | $9.98 | 12,496 |
| 2021-12-27 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 58,311 |
| 2021-12-23 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 14,514 |
| 2021-12-22 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,475 |
| 2021-12-21 | $9.99 | $10.01 | $9.98 | $9.98 | $9.98 | 541,746 |
| 2021-12-20 | $10.01 | $10.01 | $9.98 | $9.99 | $9.99 | 15,568 |
| 2021-12-17 | $10.01 | $10.01 | $9.99 | $10.01 | $10.01 | 57,827 |
| 2021-12-16 | $9.99 | $10.01 | $9.98 | $10.01 | $10.01 | 15,196 |
| 2021-12-15 | $9.99 | $10.01 | $9.99 | $9.99 | $9.99 | 44,855 |
| 2021-12-14 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 8,923 |
| 2021-12-13 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 41,737 |
| 2021-12-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 138 |
| 2021-12-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,250 |
| 2021-12-08 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 20,801 |
| 2021-12-07 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 254,928 |
| 2021-12-06 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 179,560 |
| 2021-12-03 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 38,882 |
| 2021-12-02 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 5,445 |
| 2021-12-01 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 2,396 |
| 2021-11-30 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 28,744 |
| 2021-11-29 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 94,563 |
| 2021-11-26 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 85,560 |
| 2021-11-24 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 46,496 |
| 2021-11-23 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 244,970 |
| 2021-11-22 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 121,767 |
| 2021-11-19 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 100,605 |
| 2021-11-18 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 646,165 |
| 2021-11-17 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 103,170 |
| 2021-11-16 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 59,671 |
| 2021-11-15 | $10.02 | $10.02 | $10.00 | $10.01 | $10.01 | 60,063 |
| 2021-11-12 | $10.02 | $10.02 | $10.00 | $10.01 | $10.01 | 257,110 |
| 2021-11-11 | $10.02 | $10.02 | $10.00 | $10.01 | $10.01 | 305,837 |
| 2021-11-10 | $10.02 | $10.03 | $9.99 | $10.00 | $10.00 | 2,294,220 |
| 2021-11-09 | $10.01 | $10.09 | $10.01 | $10.06 | $10.06 | 71,097 |
| 2021-11-08 | $10.00 | $10.04 | $10.00 | $10.03 | $10.03 | 33,834 |
| 2021-11-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 21,505 |
| 2021-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 28 |
| 2021-11-03 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 3,745 |
| 2021-11-02 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 4,443 |
| 2021-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 442 |
| 2021-10-29 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 21,807 |
| 2021-10-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 177 |
| 2021-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 194 |
| 2021-10-26 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 55,629 |
| 2021-10-25 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 235 |
| 2021-10-22 | $9.97 | $9.99 | $9.96 | $9.98 | $9.98 | 24,964 |
| 2021-10-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 18,214 |
| 2021-10-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,882 |
| 2021-10-19 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 50,057 |
| 2021-10-18 | $9.95 | $9.98 | $9.94 | $9.94 | $9.94 | 27,602 |
| 2021-10-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,000 |
| 2021-10-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 77 |
| 2021-10-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 12,002 |
| 2021-10-12 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 2,800 |
| 2021-10-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2021-10-08 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 5,028 |
| 2021-10-07 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 23,417 |
| 2021-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 24 |
| 2021-10-05 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 2,356 |
| 2021-10-04 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 242 |
| 2021-10-01 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 4,305 |
| 2021-09-30 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 10,607 |
| 2021-09-29 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 7,749 |
| 2021-09-28 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 7,498 |
| 2021-09-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,809 |
| 2021-09-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 70 |
| 2021-09-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,005 |
| 2021-09-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,264 |
| 2021-09-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 8,202 |
| 2021-09-20 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 3,000 |
| 2021-09-17 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 9,408 |
| 2021-09-16 | $9.93 | $9.96 | $9.92 | $9.92 | $9.92 | 12,420 |
| 2021-09-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-09-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-09-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2021-09-10 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 60,638 |
| 2021-09-09 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 52,044 |
| 2021-09-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 420 |
| 2021-09-07 | $9.93 | $9.96 | $9.88 | $9.96 | $9.96 | 77,610 |
| 2021-09-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 220 |
| 2021-09-02 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 5,189 |
| 2021-09-01 | $9.92 | $9.95 | $9.87 | $9.93 | $9.93 | 6,017 |
| 2021-08-31 | $9.93 | $10.05 | $9.93 | $10.05 | $10.05 | 13,278 |
| 2021-08-30 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 90,766 |
| 2021-08-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 90 |
| 2021-08-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 610 |
| 2021-08-25 | $9.88 | $9.92 | $9.87 | $9.91 | $9.91 | 25,463 |
| 2021-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 205 |
| 2021-08-23 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 6,076 |
| 2021-08-20 | $9.92 | $9.92 | $9.87 | $9.90 | $9.90 | 1,681 |
| 2021-08-19 | $9.87 | $9.93 | $9.87 | $9.92 | $9.92 | 6,847 |
| 2021-08-18 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 2,350 |
| 2021-08-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 74 |
| 2021-08-16 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 6,711 |
| 2021-08-13 | $9.89 | $9.92 | $9.87 | $9.91 | $9.91 | 45,948 |
| 2021-08-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 6 |
| 2021-08-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-08-10 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 5,610 |
| 2021-08-09 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 30,913 |
| 2021-08-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4 |
| 2021-08-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 303 |
| 2021-08-04 | $9.92 | $9.93 | $9.90 | $9.93 | $9.93 | 58,685 |
| 2021-08-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,773 |
| 2021-08-02 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 5,117 |
| 2021-07-30 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,107 |
| 2021-07-29 | $9.93 | $9.96 | $9.90 | $9.95 | $9.95 | 10,161 |
| 2021-07-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 22 |
| 2021-07-27 | $9.92 | $10.00 | $9.92 | $9.96 | $9.96 | 23,726 |
| 2021-07-26 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 12,829 |
| 2021-07-23 | $9.92 | $10.03 | $9.91 | $9.94 | $9.94 | 55,367 |
| 2021-07-22 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 31,215 |
| 2021-07-21 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 12,604 |
| 2021-07-20 | $9.91 | $9.94 | $9.91 | $9.91 | $9.91 | 3,300 |
| 2021-07-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 27 |
| 2021-07-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2021-07-15 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 5,730 |
| 2021-07-14 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 221,349 |
| 2021-07-13 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 5,602 |
| 2021-07-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2021-07-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,400 |
| 2021-07-08 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 2,437 |
| 2021-07-07 | $9.93 | $9.95 | $9.91 | $9.95 | $9.95 | 1,421 |
| 2021-07-06 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 151,317 |
| 2021-07-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-07-01 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 990 |
| 2021-06-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 334 |
| 2021-06-29 | $9.92 | $9.95 | $9.91 | $9.95 | $9.95 | 30,417 |
| 2021-06-28 | $9.91 | $9.95 | $9.90 | $9.95 | $9.95 | 22,623 |
| 2021-06-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 324 |
| 2021-06-24 | $9.91 | $9.95 | $9.91 | $9.94 | $9.94 | 1,654 |
| 2021-06-23 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 202 |
| 2021-06-22 | $9.95 | $9.96 | $9.91 | $9.96 | $9.96 | 3,610 |
| 2021-06-21 | $10.00 | $10.04 | $9.99 | $10.00 | $10.00 | 47,352 |
| 2021-06-18 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 5,306 |
| 2021-06-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 25 |
| 2021-06-16 | $9.99 | $9.99 | $9.91 | $9.94 | $9.94 | 2,879 |
| 2021-06-15 | $9.99 | $10.00 | $9.95 | $9.99 | $9.99 | 5,445 |
| 2021-06-14 | $10.02 | $10.04 | $9.91 | $9.97 | $9.97 | 22,419 |
| 2021-06-11 | $10.06 | $10.10 | $10.00 | $10.04 | $10.04 | 90,306 |
| 2021-06-10 | $10.01 | $10.09 | $10.00 | $10.00 | $10.00 | 87,512 |
| 2021-06-09 | $9.95 | $10.01 | $9.95 | $10.01 | $10.01 | 60,061 |
| 2021-06-08 | $9.89 | $10.01 | $9.89 | $9.98 | $9.98 | 38,772 |
| 2021-06-07 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 946 |
| 2021-06-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2021-06-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 23 |
| 2021-06-02 | $9.89 | $9.95 | $9.89 | $9.95 | $9.95 | 962 |
| 2021-06-01 | $9.94 | $9.94 | $9.90 | $9.94 | $9.94 | 1,162 |
| 2021-05-28 | $9.85 | $9.93 | $9.84 | $9.93 | $9.93 | 925 |
| 2021-05-27 | $9.91 | $9.94 | $9.84 | $9.94 | $9.94 | 13,739 |
| 2021-05-26 | $9.90 | $9.94 | $9.86 | $9.91 | $9.91 | 19,746 |
| 2021-05-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 204 |
| 2021-05-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 7 |
| 2021-05-21 | $9.80 | $9.88 | $9.80 | $9.88 | $9.88 | 210 |
| 2021-05-20 | $9.82 | $9.90 | $9.82 | $9.90 | $9.90 | 14,051 |
| 2021-05-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 56 |
| 2021-05-18 | $9.81 | $9.89 | $9.81 | $9.89 | $9.89 | 920 |
| 2021-05-17 | $9.89 | $9.89 | $9.83 | $9.89 | $9.89 | 2,313 |
| 2021-05-14 | $9.82 | $9.88 | $9.81 | $9.88 | $9.88 | 985 |
| 2021-05-13 | $9.83 | $9.87 | $9.83 | $9.85 | $9.85 | 4,838 |
| 2021-05-12 | $9.85 | $9.90 | $9.83 | $9.88 | $9.88 | 17,835 |
| 2021-05-11 | $9.89 | $9.90 | $9.75 | $9.81 | $9.81 | 28,799 |
| 2021-05-10 | $9.91 | $9.94 | $9.90 | $9.90 | $9.90 | 15,106 |
| 2021-05-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 62 |
| 2021-05-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 61 |
| 2021-05-05 | $9.91 | $9.97 | $9.91 | $9.95 | $9.95 | 7,784 |
| 2021-05-04 | $9.99 | $9.99 | $9.91 | $9.99 | $9.99 | 3,305 |
| 2021-05-03 | $10.00 | $10.01 | $9.96 | $9.99 | $9.99 | 4,927 |
| 2021-04-30 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 4,186 |
| 2021-04-29 | $9.98 | $10.00 | $9.96 | $9.99 | $9.99 | 13,141 |
| 2021-04-28 | $9.95 | $10.00 | $9.94 | $10.00 | $10.00 | 1,311 |
| 2021-04-27 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 6,659 |
| 2021-04-26 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 321 |
| 2021-04-23 | $9.92 | $10.01 | $9.91 | $10.00 | $10.00 | 15,011 |
| 2021-04-22 | $9.93 | $9.99 | $9.93 | $9.99 | $9.99 | 6,575 |
| 2021-04-21 | $10.00 | $10.00 | $9.91 | $10.00 | $10.00 | 6,058 |
| 2021-04-20 | $10.00 | $10.02 | $9.98 | $10.00 | $10.00 | 14,156 |
| 2021-04-19 | $10.00 | $10.03 | $9.93 | $10.00 | $10.00 | 12,562 |
| 2021-04-16 | $10.03 | $10.03 | $9.95 | $10.00 | $10.00 | 31,702 |
| 2021-04-15 | $10.04 | $10.05 | $9.95 | $9.97 | $9.97 | 31,296 |
| 2021-04-14 | $9.97 | $10.05 | $9.97 | $9.98 | $9.98 | 3,428 |
| 2021-04-13 | $10.04 | $10.09 | $9.98 | $10.00 | $10.00 | 60,648 |
| 2021-04-12 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 8,117 |
| 2021-04-09 | $9.94 | $10.05 | $9.94 | $9.99 | $9.99 | 97,921 |
| 2021-04-08 | $9.96 | $9.99 | $9.94 | $9.99 | $9.99 | 15,475 |
| 2021-04-07 | $9.94 | $9.97 | $9.92 | $9.92 | $9.92 | 1,597 |
| 2021-04-06 | $9.94 | $9.99 | $9.89 | $9.90 | $9.90 | 114,384 |
| 2021-04-05 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 72,085 |
| 2021-04-01 | $9.90 | $9.94 | $9.90 | $9.91 | $9.91 | 20,432 |
| 2021-03-31 | $9.90 | $9.91 | $9.79 | $9.79 | $9.79 | 26,998 |
| 2021-03-30 | $9.91 | $9.92 | $9.87 | $9.87 | $9.87 | 40,757 |
| 2021-03-29 | $9.90 | $9.91 | $9.86 | $9.89 | $9.89 | 324,670 |
| 2021-03-26 | $9.83 | $9.95 | $9.82 | $9.82 | $9.82 | 9,957 |
| 2021-03-25 | $9.80 | $9.84 | $9.73 | $9.83 | $9.83 | 119,042 |
| 2021-03-24 | $9.90 | $9.90 | $9.76 | $9.80 | $9.80 | 188,634 |
| 2021-03-23 | $9.87 | $9.87 | $9.81 | $9.81 | $9.81 | 11,536 |
| 2021-03-22 | $9.83 | $9.85 | $9.82 | $9.85 | $9.85 | 9,013 |
| 2021-03-19 | $9.83 | $9.89 | $9.83 | $9.83 | $9.83 | 198,248 |
| 2021-03-18 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 3,723 |
| 2021-03-17 | $9.87 | $9.90 | $9.82 | $9.89 | $9.89 | 36,247 |
| 2021-03-16 | $9.90 | $9.96 | $9.81 | $9.81 | $9.81 | 233,506 |
| 2021-03-15 | $9.98 | $10.00 | $9.86 | $9.87 | $9.87 | 120,756 |
| 2021-03-12 | $9.91 | $9.96 | $9.91 | $9.95 | $9.95 | 8,547 |
| 2021-03-11 | $9.90 | $10.00 | $9.90 | $9.99 | $9.99 | 89,035 |
| 2021-03-10 | $9.95 | $9.99 | $9.85 | $9.88 | $9.88 | 721,995 |
| 2021-03-09 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 10,312 |
| 2021-03-08 | $9.91 | $9.93 | $9.88 | $9.90 | $9.90 | 21,958 |
| 2021-03-05 | $9.98 | $9.99 | $9.80 | $9.95 | $9.95 | 25,095 |
| 2021-03-04 | $9.91 | $9.99 | $9.74 | $9.99 | $9.99 | 198,572 |
| 2021-03-03 | $9.97 | $10.00 | $9.90 | $9.90 | $9.90 | 309,954 |
| 2021-03-02 | $10.06 | $10.07 | $9.86 | $9.93 | $9.93 | 193,242 |
| 2021-03-01 | $10.10 | $10.15 | $10.02 | $10.06 | $10.06 | 145,482 |
| 2021-02-26 | $10.12 | $10.14 | $10.04 | $10.09 | $10.09 | 192,252 |
| 2021-02-25 | $10.15 | $10.15 | $10.06 | $10.15 | $10.15 | 1,034,399 |
| 2021-02-24 | $10.26 | $10.26 | $10.07 | $10.18 | $10.18 | 76,758 |
| 2021-02-23 | $10.08 | $10.23 | $10.04 | $10.22 | $10.22 | 241,970 |
| 2021-02-22 | $10.16 | $10.20 | $10.06 | $10.09 | $10.09 | 368,957 |
| 2021-02-19 | $10.17 | $10.21 | $10.14 | $10.16 | $10.16 | 90,388 |
| 2021-02-18 | $10.20 | $10.23 | $10.15 | $10.16 | $10.16 | 23,313 |
| 2021-02-17 | $10.24 | $10.33 | $10.20 | $10.20 | $10.20 | 210,365 |
| 2021-02-16 | $10.24 | $10.31 | $10.19 | $10.28 | $10.28 | 44,601 |
| 2021-02-12 | $10.28 | $10.28 | $10.15 | $10.16 | $10.16 | 76,566 |
| 2021-02-11 | $10.22 | $10.36 | $10.17 | $10.21 | $10.21 | 182,580 |
| 2021-02-10 | $10.15 | $10.24 | $10.11 | $10.24 | $10.24 | 349,177 |
| 2021-02-09 | $10.21 | $10.22 | $10.10 | $10.20 | $10.20 | 175,897 |
| 2021-02-08 | $10.20 | $10.25 | $10.08 | $10.19 | $10.19 | 975,093 |
| 2021-02-05 | $10.29 | $10.29 | $10.08 | $10.14 | $10.14 | 237,925 |