Andretti Acquisition Corp - Units (1 Ord Class A & 1/2 War) (WNNR-U) Exchange: NYSE
Data as of Oct. 8, 2025
$14.00 ($4.50) 47.37%
Andretti Acquisition Corp - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on Andretti Acquisition Corp - Units (1 Ord Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.01 |
| Previous Close | $14.00 |
| High | $17.67 |
| Low | $10.01 |
| Adjusted Open | $10.01 |
| Previous Adjusted Close | $14.00 |
| Adjusted High | $17.67 |
| Adjusted Low | $10.01 |
About Andretti Acquisition Corp - Units (1 Ord Class A & 1/2 War) (WNNR-U)
Andretti Acquisition Corp - Units (1 Ord Class A & 1/2 War)
Invest in Andretti Acquisition Corp - Units (1 Ord Class A & 1/2 War) (WNNR-U)
Historical Stock Data for Andretti Acquisition Corp - Units (1 Ord Class A & 1/2 War) (WNNR-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | $10.01 | $17.67 | $10.01 | $14.00 | $14.00 | 12,750 |
| 2024-03-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 300 |
| 2024-03-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 278 |
| 2024-03-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 2024-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2024-03-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-03-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2024-03-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 17 |
| 2024-03-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-03-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-03-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2024-03-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-03-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 10 |
| 2024-03-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 137 |
| 2024-03-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-03-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-03-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 300 |
| 2024-03-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-03-04 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 500 |
| 2024-03-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-02-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-02-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 182 |
| 2024-02-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 18 |
| 2024-02-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2024-02-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 20 |
| 2024-02-22 | $10.07 | $10.12 | $10.06 | $10.12 | $10.12 | 3,083 |
| 2024-02-21 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2024-02-20 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 5 |
| 2024-02-16 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 200 |
| 2024-02-15 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2024-02-14 | $9.95 | $10.14 | $9.16 | $9.16 | $9.16 | 700 |
| 2024-02-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-02-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 243 |
| 2024-02-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2024-02-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 434 |
| 2024-02-07 | $9.00 | $9.88 | $9.00 | $9.88 | $9.88 | 215 |
| 2024-02-06 | $10.52 | $10.84 | $9.83 | $9.83 | $9.83 | 500 |
| 2024-02-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 772 |
| 2024-02-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 41 |
| 2024-02-01 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 40 |
| 2024-01-31 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-01-30 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-01-29 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 3 |
| 2024-01-26 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 100 |
| 2024-01-25 | $11.20 | $11.20 | $11.07 | $11.07 | $11.07 | 216 |
| 2024-01-24 | $11.08 | $11.08 | $11.07 | $11.07 | $11.07 | 1,473 |
| 2024-01-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 572 |
| 2024-01-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2024-01-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-01-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-01-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-01-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-01-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-01-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 50 |
| 2024-01-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 71 |
| 2024-01-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2024-01-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2 |
| 2024-01-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-01-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-01-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 174 |
| 2023-12-29 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-12-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-12-27 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-12-26 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-12-22 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-12-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-12-20 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-12-19 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-12-18 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 1,510 |
| 2023-12-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 460 |
| 2023-12-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1,500 |
| 2023-12-13 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 106 |
| 2023-12-12 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 10 |
| 2023-12-11 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 4 |
| 2023-12-08 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-12-07 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-12-06 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2023-12-05 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 200 |
| 2023-12-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2023-12-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-11-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-11-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-11-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 12 |
| 2023-11-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-11-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-11-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 19 |
| 2023-11-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 130 |
| 2023-11-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 400 |
| 2023-11-17 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 874 |
| 2023-11-16 | $10.94 | $10.95 | $10.93 | $10.93 | $10.93 | 2,251 |
| 2023-11-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 838 |
| 2023-11-14 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 701 |
| 2023-11-13 | $10.94 | $10.94 | $10.90 | $10.90 | $10.90 | 1,000 |
| 2023-11-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 400 |
| 2023-11-09 | $10.94 | $11.64 | $10.90 | $10.96 | $10.96 | 3,293 |
| 2023-11-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-11-07 | $10.94 | $10.95 | $10.89 | $10.90 | $10.90 | 2,022 |
| 2023-11-06 | $10.94 | $10.94 | $10.89 | $10.89 | $10.89 | 700 |
| 2023-11-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 1,001 |
| 2023-11-02 | $10.93 | $10.94 | $10.93 | $10.93 | $10.93 | 1,666 |
| 2023-11-01 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 484 |
| 2023-10-31 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-10-30 | $10.94 | $10.95 | $10.89 | $10.89 | $10.89 | 1,843 |
| 2023-10-27 | $11.19 | $11.19 | $10.94 | $10.94 | $10.94 | 840 |
| 2023-10-26 | $10.90 | $11.45 | $10.90 | $11.45 | $11.45 | 1,224 |
| 2023-10-25 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-10-24 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-10-23 | $10.89 | $11.13 | $10.89 | $11.13 | $11.13 | 402 |
| 2023-10-20 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-10-19 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-10-18 | $10.90 | $10.90 | $10.89 | $10.89 | $10.89 | 624 |
| 2023-10-17 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 141 |
| 2023-10-16 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2023-10-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2023-10-12 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2023-10-11 | $10.94 | $10.95 | $10.88 | $10.88 | $10.88 | 1,050 |
| 2023-10-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-10-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-10-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-10-05 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-10-04 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 100 |
| 2023-10-03 | $10.89 | $10.89 | $10.87 | $10.87 | $10.87 | 374 |
| 2023-10-02 | $10.88 | $10.94 | $10.88 | $10.90 | $10.90 | 3,150 |
| 2023-09-29 | $10.92 | $10.92 | $10.87 | $10.87 | $10.87 | 201 |
| 2023-09-28 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-25 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-22 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-21 | $10.92 | $10.92 | $10.87 | $10.87 | $10.87 | 1,050 |
| 2023-09-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 701 |
| 2023-09-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5 |
| 2023-09-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-14 | $10.96 | $11.00 | $10.96 | $11.00 | $11.00 | 400 |
| 2023-09-13 | $12.54 | $12.54 | $11.00 | $11.00 | $11.00 | 475 |
| 2023-09-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 9 |
| 2023-09-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 4 |
| 2023-09-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 60 |
| 2023-09-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 233 |
| 2023-09-06 | $10.87 | $11.25 | $10.87 | $10.90 | $10.90 | 15,708 |
| 2023-09-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2 |
| 2023-09-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 400 |
| 2023-08-31 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 33 |
| 2023-08-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-08-29 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 500 |
| 2023-08-28 | $10.84 | $10.84 | $10.83 | $10.83 | $10.83 | 750 |
| 2023-08-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-08-24 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-08-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 5 |
| 2023-08-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-08-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-08-18 | $10.82 | $11.23 | $10.77 | $10.77 | $10.77 | 2,250 |
| 2023-08-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 413 |
| 2023-08-16 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-08-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-08-14 | $11.54 | $11.54 | $10.77 | $10.81 | $10.81 | 4,501 |
| 2023-08-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-08-10 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-08-09 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1,515 |
| 2023-08-08 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-08-07 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-08-04 | $10.81 | $10.81 | $10.77 | $10.81 | $10.81 | 2,215 |
| 2023-08-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2023-08-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-08-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2023-07-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 75 |
| 2023-07-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 500 |
| 2023-07-27 | $10.74 | $10.74 | $10.72 | $10.72 | $10.72 | 9,000 |
| 2023-07-26 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-07-25 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1 |
| 2023-07-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 200 |
| 2023-07-21 | $10.72 | $10.80 | $10.72 | $10.80 | $10.80 | 1,000 |
| 2023-07-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1,025 |
| 2023-07-19 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1 |
| 2023-07-18 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 100 |
| 2023-07-17 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2023-07-14 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2023-07-13 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 30 |
| 2023-07-12 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2023-07-11 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2023-07-10 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2023-07-07 | $10.26 | $11.12 | $10.26 | $11.12 | $11.12 | 500 |
| 2023-07-06 | $10.64 | $10.80 | $10.64 | $10.80 | $10.80 | 325 |
| 2023-07-05 | $10.65 | $10.65 | $10.64 | $10.64 | $10.64 | 45,680 |
| 2023-07-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-06-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 10 |
| 2023-06-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 200 |
| 2023-06-28 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 44 |
| 2023-06-27 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-06-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-06-23 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-06-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1,673 |
| 2023-06-21 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-06-20 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2,000 |
| 2023-06-16 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 148 |
| 2023-06-15 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 165 |
| 2023-06-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 103 |
| 2023-06-13 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2 |
| 2023-06-12 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 31 |
| 2023-06-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2 |
| 2023-06-08 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 13 |
| 2023-06-07 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2,049 |
| 2023-06-06 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 748 |
| 2023-06-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1,584 |
| 2023-06-02 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 517 |
| 2023-06-01 | $10.68 | $10.68 | $10.61 | $10.61 | $10.61 | 630 |
| 2023-05-31 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 4 |
| 2023-05-30 | $10.61 | $10.63 | $10.61 | $10.62 | $10.62 | 1,550 |
| 2023-05-26 | $10.57 | $10.66 | $10.57 | $10.58 | $10.58 | 1,300 |
| 2023-05-25 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-05-24 | $10.61 | $10.61 | $10.60 | $10.61 | $10.61 | 2,655 |
| 2023-05-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-05-22 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-05-19 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 200 |
| 2023-05-18 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-05-17 | $10.57 | $10.61 | $10.57 | $10.59 | $10.59 | 800 |
| 2023-05-16 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 100 |
| 2023-05-15 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 102 |
| 2023-05-12 | $10.58 | $10.59 | $10.57 | $10.57 | $10.57 | 1,619 |
| 2023-05-11 | $10.57 | $10.61 | $10.57 | $10.61 | $10.61 | 3,650 |
| 2023-05-10 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-05-09 | $10.58 | $10.58 | $10.57 | $10.57 | $10.57 | 3,039 |
| 2023-05-08 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-05-05 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-05-04 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-05-03 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 413 |
| 2023-05-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 100 |
| 2023-05-01 | $10.55 | $10.55 | $10.53 | $10.53 | $10.53 | 840 |
| 2023-04-28 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-04-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-04-26 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-04-25 | $10.53 | $10.58 | $10.53 | $10.53 | $10.53 | 2,443 |
| 2023-04-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-04-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-04-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-04-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-04-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-04-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-04-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2023-04-13 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-04-12 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-04-11 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 2 |
| 2023-04-10 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-04-06 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-04-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-04-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-04-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-03-31 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-03-30 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-03-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-03-28 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 2 |
| 2023-03-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-03-24 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-03-23 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 200 |
| 2023-03-22 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-03-21 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1 |
| 2023-03-20 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-03-17 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 190 |
| 2023-03-16 | $10.52 | $10.53 | $10.52 | $10.53 | $10.53 | 1,000 |
| 2023-03-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 68 |
| 2023-03-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-03-13 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 301 |
| 2023-03-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2023-03-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-03-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-03-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-03-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-03-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-03-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-03-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 325 |
| 2023-02-28 | $10.46 | $10.50 | $10.46 | $10.50 | $10.50 | 250 |
| 2023-02-27 | $10.46 | $10.48 | $10.46 | $10.48 | $10.48 | 750 |
| 2023-02-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 100 |
| 2023-02-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-02-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100 |
| 2023-02-21 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 201 |
| 2023-02-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1 |
| 2023-02-16 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-02-15 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-02-14 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-02-13 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-02-10 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-02-09 | $10.40 | $10.43 | $10.40 | $10.43 | $10.43 | 3,410 |
| 2023-02-08 | $10.41 | $10.41 | $10.39 | $10.39 | $10.39 | 500 |
| 2023-02-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 2,800 |
| 2023-02-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 400 |
| 2023-02-03 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 961 |
| 2023-02-02 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 200 |
| 2023-02-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1,000 |
| 2023-01-31 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 400 |
| 2023-01-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,001 |
| 2023-01-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 200 |
| 2023-01-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-01-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 700 |
| 2023-01-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 626 |
| 2023-01-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-01-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-01-19 | $10.32 | $10.35 | $10.32 | $10.35 | $10.35 | 1,612 |
| 2023-01-18 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 6,800 |
| 2023-01-17 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 2 |
| 2023-01-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-01-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 225 |
| 2023-01-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-01-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 7,709 |
| 2023-01-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 50 |
| 2023-01-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 58 |
| 2023-01-05 | $10.39 | $10.39 | $10.34 | $10.34 | $10.34 | 1,769 |
| 2023-01-04 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 192 |
| 2023-01-03 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 501 |
| 2022-12-30 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 200 |
| 2022-12-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 200 |
| 2022-12-28 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 3 |
| 2022-12-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1 |
| 2022-12-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 50 |
| 2022-12-22 | $10.28 | $10.31 | $10.28 | $10.31 | $10.31 | 38,821 |
| 2022-12-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 550 |
| 2022-12-19 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2,890 |
| 2022-12-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2022-12-15 | $10.23 | $10.26 | $10.23 | $10.26 | $10.26 | 350 |
| 2022-12-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 11 |
| 2022-12-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-12-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-12-09 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 245 |
| 2022-12-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 100 |
| 2022-12-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 90 |
| 2022-12-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 98 |
| 2022-12-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-12-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-12-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-11-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 260 |
| 2022-11-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 200 |
| 2022-11-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-11-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 14 |
| 2022-11-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 200 |
| 2022-11-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 175 |
| 2022-11-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-11-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 50 |
| 2022-11-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-11-16 | $10.22 | $10.26 | $10.20 | $10.22 | $10.22 | 6,101 |
| 2022-11-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 5 |
| 2022-11-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-11-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 7 |
| 2022-11-10 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 3,978 |
| 2022-11-09 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 21,599 |
| 2022-11-08 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 10,202 |
| 2022-11-07 | $10.20 | $10.21 | $10.15 | $10.21 | $10.21 | 144,458 |
| 2022-11-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2022-11-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2022-11-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 146 |
| 2022-11-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 102 |
| 2022-10-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2022-10-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-10-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-10-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
| 2022-10-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
| 2022-10-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-10-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5,675 |
| 2022-10-20 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 440 |
| 2022-10-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2022-10-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-10-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 123 |
| 2022-10-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-10-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2022-10-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 802 |
| 2022-10-11 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 28,502 |
| 2022-10-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 160 |
| 2022-10-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,300 |
| 2022-10-06 | $10.17 | $10.17 | $10.10 | $10.10 | $10.10 | 4,200 |
| 2022-10-05 | $10.18 | $10.18 | $10.13 | $10.13 | $10.13 | 600 |
| 2022-10-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-10-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-09-30 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 3,359 |
| 2022-09-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-09-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 21 |
| 2022-09-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,029 |
| 2022-09-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2022-09-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,681 |
| 2022-09-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 8,366 |
| 2022-09-21 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 1,200 |
| 2022-09-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 30 |
| 2022-09-19 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 3,830 |
| 2022-09-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-09-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 500 |
| 2022-09-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-09-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,470 |
| 2022-09-12 | $10.05 | $10.06 | $10.03 | $10.05 | $10.05 | 16,224 |
| 2022-09-09 | $10.39 | $10.39 | $10.11 | $10.11 | $10.11 | 6,174 |
| 2022-09-08 | $10.20 | $10.20 | $10.11 | $10.11 | $10.11 | 800 |
| 2022-09-07 | $10.05 | $10.11 | $10.05 | $10.11 | $10.11 | 4,340 |
| 2022-09-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 5 |
| 2022-09-02 | $10.04 | $10.10 | $10.04 | $10.08 | $10.08 | 12,170 |
| 2022-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,139 |
| 2022-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-30 | $10.28 | $10.28 | $9.99 | $9.99 | $9.99 | 6,790 |
| 2022-08-29 | $10.04 | $10.11 | $10.02 | $10.07 | $10.07 | 4,776 |
| 2022-08-26 | $10.05 | $10.07 | $10.00 | $10.07 | $10.07 | 7,768 |
| 2022-08-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-08-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,662 |
| 2022-08-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-08-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 260 |
| 2022-08-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 141 |
| 2022-08-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,901 |
| 2022-08-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7 |
| 2022-08-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 800 |
| 2022-08-09 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 14,500 |
| 2022-08-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-08-05 | $10.09 | $10.09 | $10.04 | $10.06 | $10.06 | 1,578 |
| 2022-08-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-08-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-01 | $10.01 | $10.05 | $10.01 | $10.01 | $10.01 | 8,980 |
| 2022-07-29 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 6,858 |
| 2022-07-28 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 32,888 |
| 2022-07-27 | $9.99 | $10.04 | $9.99 | $9.99 | $9.99 | 4,200 |
| 2022-07-26 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 49,292 |
| 2022-07-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-07-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,010 |
| 2022-07-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-20 | $10.00 | $10.04 | $9.97 | $10.00 | $10.00 | 54,362 |
| 2022-07-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-07-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,005 |
| 2022-07-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13 |
| 2022-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-07-08 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 695 |
| 2022-07-07 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 1,092 |
| 2022-07-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-07-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-07-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-06-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 99 |
| 2022-06-29 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 3,505 |
| 2022-06-28 | $10.00 | $10.06 | $9.98 | $10.05 | $10.05 | 4,901 |
| 2022-06-27 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 464 |
| 2022-06-24 | $10.02 | $10.09 | $10.00 | $10.00 | $10.00 | 2,199 |
| 2022-06-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,872 |
| 2022-06-22 | $10.07 | $10.15 | $10.01 | $10.02 | $10.02 | 7,601 |
| 2022-06-21 | $10.03 | $10.03 | $10.00 | $10.01 | $10.01 | 51,313 |
| 2022-06-17 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 50,539 |
| 2022-06-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 10 |
| 2022-06-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-06-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,092 |
| 2022-06-13 | $10.03 | $10.07 | $10.00 | $10.03 | $10.03 | 34,272 |
| 2022-06-10 | $10.05 | $10.08 | $10.01 | $10.08 | $10.08 | 3,205 |
| 2022-06-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-06-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2022-06-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,408 |
| 2022-06-06 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 3,761 |
| 2022-06-03 | $10.01 | $10.06 | $9.99 | $10.06 | $10.06 | 91,576 |
| 2022-06-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13,825 |
| 2022-06-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 210 |
| 2022-05-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 147 |
| 2022-05-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2022-05-23 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 2,058 |
| 2022-05-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-05-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-05-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-05-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 52 |
| 2022-05-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 40 |
| 2022-05-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 817 |
| 2022-05-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-05-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 50 |
| 2022-05-10 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 15,040 |
| 2022-05-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 4 |
| 2022-05-06 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 200 |
| 2022-05-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 104 |
| 2022-05-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 18 |
| 2022-05-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 5,541 |
| 2022-05-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,976 |
| 2022-04-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-28 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 2,232 |
| 2022-04-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-04-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2022-04-25 | $10.03 | $10.04 | $10.02 | $10.04 | $10.04 | 1,150 |
| 2022-04-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 201 |
| 2022-04-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 13 |
| 2022-04-20 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 1,400 |
| 2022-04-19 | $9.98 | $10.05 | $9.98 | $10.04 | $10.04 | 3,052 |
| 2022-04-18 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 2,612 |
| 2022-04-14 | $9.96 | $10.02 | $9.96 | $10.01 | $10.01 | 6,080 |
| 2022-04-13 | $9.98 | $10.03 | $9.98 | $10.03 | $10.03 | 901 |
| 2022-04-12 | $9.93 | $10.03 | $9.93 | $10.03 | $10.03 | 1,069 |
| 2022-04-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 201 |
| 2022-04-08 | $9.92 | $10.02 | $9.92 | $10.02 | $10.02 | 1,400 |
| 2022-04-07 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 17,611 |
| 2022-04-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 213 |
| 2022-04-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 36 |
| 2022-04-04 | $9.94 | $10.10 | $9.94 | $10.04 | $10.04 | 7,216 |
| 2022-04-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2022-03-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 101 |
| 2022-03-30 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 248 |
| 2022-03-29 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 5,926 |
| 2022-03-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 6 |
| 2022-03-25 | $10.05 | $10.05 | $10.02 | $10.03 | $10.03 | 1,212 |
| 2022-03-24 | $9.92 | $10.04 | $9.92 | $10.04 | $10.04 | 1,901 |
| 2022-03-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2022-03-22 | $10.02 | $10.04 | $10.01 | $10.04 | $10.04 | 2,091 |
| 2022-03-21 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 5,760 |
| 2022-03-18 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 6,204 |
| 2022-03-17 | $9.95 | $10.05 | $9.95 | $10.05 | $10.05 | 311 |
| 2022-03-16 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 1,855 |
| 2022-03-15 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 6,428 |
| 2022-03-14 | $10.02 | $10.02 | $10.00 | $10.02 | $10.02 | 2,457 |
| 2022-03-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-03-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-03-09 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 1,191 |
| 2022-03-08 | $10.00 | $10.02 | $9.95 | $10.00 | $10.00 | 61,653 |
| 2022-03-07 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 16,055 |
| 2022-03-04 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 5,273 |
| 2022-03-03 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 8,605 |
| 2022-03-02 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 487 |
| 2022-03-01 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 25,979 |
| 2022-02-28 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,958 |
| 2022-02-25 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 2,859 |
| 2022-02-24 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 937 |
| 2022-02-23 | $10.00 | $10.02 | $9.99 | $10.02 | $10.02 | 15,766 |
| 2022-02-22 | $10.02 | $10.02 | $9.99 | $10.00 | $10.00 | 3,144 |
| 2022-02-18 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 331,869 |
| 2022-02-17 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 361,372 |
| 2022-02-16 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 6,247 |
| 2022-02-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 393 |
| 2022-02-14 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 4,347 |
| 2022-02-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 318 |
| 2022-02-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,580 |
| 2022-02-09 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 42,797 |
| 2022-02-08 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 5,804 |
| 2022-02-07 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 786 |
| 2022-02-04 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 111,635 |
| 2022-02-03 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 467 |
| 2022-02-02 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 1,466 |
| 2022-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 205,040 |
| 2022-01-31 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 882 |
| 2022-01-28 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 80,840 |
| 2022-01-27 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 119,690 |
| 2022-01-26 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 12,508 |
| 2022-01-25 | $10.01 | $10.01 | $9.98 | $10.01 | $10.01 | 173,886 |
| 2022-01-24 | $10.04 | $10.04 | $9.98 | $9.98 | $9.98 | 269,727 |
| 2022-01-21 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 224,469 |
| 2022-01-20 | $10.02 | $10.03 | $9.99 | $10.00 | $10.00 | 339,955 |
| 2022-01-19 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 411,011 |
| 2022-01-18 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 547,066 |
| 2022-01-14 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 1,183,858 |
| 2022-01-13 | $10.03 | $10.05 | $10.02 | $10.03 | $10.03 | 28,657,081 |
Andretti Acquisition Corp - Units (1 Ord Class A & 1/2 War) (WNNR-U) News Headlines
Recent Andretti Acquisition Corp - Units (1 Ord Class A & 1/2 War) (WNNR-U) News
Similar Companies to Andretti Acquisition Corp - Units (1 Ord Class A & 1/2 War) (WNNR-U) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |