Alussa Energy Acquisition Corp - Class A (ALUS) Exchange: NYSE
Data as of Dec. 6, 2024
$9.50 ($0.10) 1.06%
Alussa Energy Acquisition Corp - Class A - Daily Information
Click for more stock information on Alussa Energy Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $9.70 |
| Previous Close | $9.50 |
| High | $9.70 |
| Low | $9.45 |
| Adjusted Open | $9.70 |
| Previous Adjusted Close | $9.50 |
| Adjusted High | $9.70 |
| Adjusted Low | $9.45 |
About Alussa Energy Acquisition Corp - Class A (ALUS)
Alsius Corp
Invest in Alussa Energy Acquisition Corp - Class A (ALUS)
Historical Stock Data for Alussa Energy Acquisition Corp - Class A (ALUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-07 | $9.70 | $9.70 | $9.45 | $9.50 | $9.50 | 256,550 |
| 2021-07-06 | $9.64 | $9.69 | $9.39 | $9.40 | $9.40 | 98,192 |
| 2021-07-02 | $9.31 | $9.73 | $9.31 | $9.63 | $9.63 | 294,625 |
| 2021-07-01 | $9.89 | $9.90 | $9.29 | $9.31 | $9.31 | 291,857 |
| 2021-06-30 | $10.00 | $10.03 | $9.77 | $9.91 | $9.91 | 426,153 |
| 2021-06-29 | $9.64 | $10.07 | $9.57 | $10.03 | $10.03 | 592,684 |
| 2021-06-28 | $9.88 | $9.89 | $9.44 | $9.64 | $9.64 | 985,062 |
| 2021-06-25 | $10.07 | $10.07 | $9.90 | $9.99 | $9.99 | 618,134 |
| 2021-06-24 | $10.04 | $10.08 | $10.03 | $10.06 | $10.06 | 2,808,185 |
| 2021-06-23 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 3,505,235 |
| 2021-06-22 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 2,318,452 |
| 2021-06-21 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 2,374,414 |
| 2021-06-18 | $10.06 | $10.08 | $10.05 | $10.05 | $10.05 | 1,425,549 |
| 2021-06-17 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 335,922 |
| 2021-06-16 | $10.04 | $10.08 | $10.04 | $10.05 | $10.05 | 606,257 |
| 2021-06-15 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 366,907 |
| 2021-06-14 | $10.11 | $10.11 | $10.08 | $10.09 | $10.09 | 240,033 |
| 2021-06-11 | $10.07 | $10.11 | $10.04 | $10.09 | $10.09 | 487,084 |
| 2021-06-10 | $10.10 | $10.12 | $10.04 | $10.08 | $10.08 | 681,016 |
| 2021-06-09 | $10.08 | $10.13 | $10.04 | $10.07 | $10.07 | 625,929 |
| 2021-06-08 | $10.02 | $10.07 | $10.02 | $10.05 | $10.05 | 743,218 |
| 2021-06-07 | $10.00 | $10.03 | $10.00 | $10.01 | $10.01 | 83,350 |
| 2021-06-04 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 93,863 |
| 2021-06-03 | $9.98 | $10.01 | $9.98 | $10.00 | $10.00 | 105,288 |
| 2021-06-02 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 74,960 |
| 2021-06-01 | $9.98 | $10.02 | $9.98 | $9.99 | $9.99 | 171,419 |
| 2021-05-28 | $9.95 | $10.03 | $9.95 | $9.99 | $9.99 | 287,742 |
| 2021-05-27 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 123,614 |
| 2021-05-26 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 166,694 |
| 2021-05-25 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 1,004,739 |
| 2021-05-24 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 801,675 |
| 2021-05-21 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 563,258 |
| 2021-05-20 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 976,211 |
| 2021-05-19 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 123,455 |
| 2021-05-18 | $9.94 | $9.98 | $9.94 | $9.95 | $9.95 | 138,761 |
| 2021-05-17 | $9.93 | $9.97 | $9.93 | $9.95 | $9.95 | 801,601 |
| 2021-05-14 | $9.94 | $9.96 | $9.93 | $9.94 | $9.94 | 699,369 |
| 2021-05-13 | $9.93 | $9.98 | $9.92 | $9.94 | $9.94 | 489,538 |
| 2021-05-12 | $9.93 | $9.98 | $9.93 | $9.95 | $9.95 | 810,409 |
| 2021-05-11 | $9.94 | $9.98 | $9.93 | $9.96 | $9.96 | 1,259,024 |
| 2021-05-10 | $10.00 | $10.00 | $9.91 | $9.96 | $9.96 | 646,268 |
| 2021-05-07 | $9.93 | $10.00 | $9.93 | $9.98 | $9.98 | 289,700 |
| 2021-05-06 | $9.99 | $9.99 | $9.93 | $9.96 | $9.96 | 756,838 |
| 2021-05-05 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 110,600 |
| 2021-05-04 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 214,423 |
| 2021-05-03 | $9.98 | $10.01 | $9.98 | $9.98 | $9.98 | 212,517 |
| 2021-04-30 | $9.98 | $10.02 | $9.98 | $10.01 | $10.01 | 134,301 |
| 2021-04-29 | $9.99 | $10.07 | $9.97 | $9.98 | $9.98 | 335,187 |
| 2021-04-28 | $9.98 | $10.04 | $9.94 | $9.99 | $9.99 | 349,543 |
| 2021-04-27 | $10.00 | $10.01 | $9.97 | $10.00 | $10.00 | 593,089 |
| 2021-04-26 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 171,063 |
| 2021-04-23 | $9.94 | $10.01 | $9.94 | $9.99 | $9.99 | 339,517 |
| 2021-04-22 | $9.98 | $10.01 | $9.95 | $9.98 | $9.98 | 189,693 |
| 2021-04-21 | $9.91 | $9.99 | $9.91 | $9.95 | $9.95 | 1,170,075 |
| 2021-04-20 | $9.92 | $9.99 | $9.77 | $9.96 | $9.96 | 1,051,781 |
| 2021-04-19 | $9.98 | $10.00 | $9.94 | $9.98 | $9.98 | 1,067,475 |
| 2021-04-16 | $9.99 | $10.02 | $9.96 | $10.01 | $10.01 | 317,833 |
| 2021-04-15 | $10.07 | $10.10 | $9.89 | $10.00 | $10.00 | 1,266,320 |
| 2021-04-14 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 354,616 |
| 2021-04-13 | $10.05 | $10.08 | $10.03 | $10.07 | $10.07 | 360,692 |
| 2021-04-12 | $10.05 | $10.09 | $10.05 | $10.08 | $10.08 | 417,533 |
| 2021-04-09 | $10.07 | $10.15 | $10.06 | $10.10 | $10.10 | 262,638 |
| 2021-04-08 | $10.11 | $10.11 | $10.04 | $10.07 | $10.07 | 429,716 |
| 2021-04-07 | $10.07 | $10.13 | $10.05 | $10.07 | $10.07 | 547,465 |
| 2021-04-06 | $10.04 | $10.14 | $10.03 | $10.07 | $10.07 | 1,085,594 |
| 2021-04-05 | $10.05 | $10.18 | $10.05 | $10.07 | $10.07 | 698,982 |
| 2021-04-01 | $10.07 | $10.19 | $10.00 | $10.04 | $10.04 | 600,608 |
| 2021-03-31 | $10.06 | $10.08 | $9.98 | $10.00 | $10.00 | 552,265 |
| 2021-03-30 | $10.05 | $10.13 | $10.00 | $10.02 | $10.02 | 550,912 |
| 2021-03-29 | $10.18 | $10.29 | $10.03 | $10.10 | $10.10 | 406,249 |
| 2021-03-26 | $10.08 | $10.17 | $10.00 | $10.13 | $10.13 | 755,075 |
| 2021-03-25 | $10.02 | $10.07 | $9.93 | $10.03 | $10.03 | 1,983,522 |
| 2021-03-24 | $10.17 | $10.20 | $10.04 | $10.10 | $10.10 | 789,450 |
| 2021-03-23 | $10.26 | $10.34 | $10.15 | $10.15 | $10.15 | 616,607 |
| 2021-03-22 | $10.35 | $10.40 | $10.26 | $10.27 | $10.27 | 325,138 |
| 2021-03-19 | $10.40 | $10.41 | $10.24 | $10.34 | $10.34 | 515,627 |
| 2021-03-18 | $10.38 | $10.45 | $10.27 | $10.44 | $10.44 | 929,047 |
| 2021-03-17 | $10.22 | $10.39 | $10.16 | $10.26 | $10.26 | 1,144,944 |
| 2021-03-16 | $10.50 | $10.54 | $10.18 | $10.19 | $10.19 | 1,010,358 |
| 2021-03-15 | $10.80 | $10.87 | $10.45 | $10.50 | $10.50 | 859,834 |
| 2021-03-12 | $10.70 | $10.83 | $10.51 | $10.78 | $10.78 | 854,658 |
| 2021-03-11 | $11.07 | $11.07 | $10.66 | $10.69 | $10.69 | 769,350 |
| 2021-03-10 | $10.70 | $10.89 | $10.50 | $10.59 | $10.59 | 664,080 |
| 2021-03-09 | $10.58 | $10.74 | $10.45 | $10.50 | $10.50 | 716,517 |
| 2021-03-08 | $10.90 | $10.98 | $10.30 | $10.49 | $10.49 | 1,114,649 |
| 2021-03-05 | $10.28 | $10.95 | $9.97 | $10.93 | $10.93 | 2,762,625 |
| 2021-03-04 | $10.27 | $10.37 | $9.94 | $10.20 | $10.20 | 2,307,854 |
| 2021-03-03 | $10.48 | $10.59 | $10.16 | $10.26 | $10.26 | 1,628,810 |
| 2021-03-02 | $10.92 | $10.94 | $10.35 | $10.43 | $10.43 | 1,827,897 |
| 2021-03-01 | $11.16 | $11.41 | $10.77 | $10.90 | $10.90 | 1,690,426 |
| 2021-02-26 | $10.99 | $11.15 | $10.41 | $11.00 | $11.00 | 3,154,488 |
| 2021-02-25 | $11.45 | $11.58 | $10.87 | $11.13 | $11.13 | 1,794,263 |
| 2021-02-24 | $11.95 | $12.00 | $11.35 | $11.55 | $11.55 | 1,520,050 |
| 2021-02-23 | $12.50 | $12.50 | $11.25 | $12.00 | $12.00 | 2,096,740 |
| 2021-02-22 | $13.01 | $13.10 | $12.54 | $12.56 | $12.56 | 905,509 |
| 2021-02-19 | $12.85 | $13.38 | $12.63 | $13.20 | $13.20 | 1,939,190 |
| 2021-02-18 | $12.87 | $13.09 | $12.54 | $12.69 | $12.69 | 1,437,669 |
| 2021-02-17 | $12.85 | $13.46 | $12.50 | $13.16 | $13.16 | 2,834,098 |
| 2021-02-16 | $12.82 | $12.89 | $12.15 | $12.66 | $12.66 | 2,727,823 |
| 2021-02-12 | $12.70 | $12.99 | $12.33 | $12.80 | $12.80 | 3,475,315 |
| 2021-02-11 | $13.50 | $13.54 | $12.86 | $13.07 | $13.07 | 2,645,984 |
| 2021-02-10 | $13.96 | $14.15 | $13.00 | $13.72 | $13.72 | 3,523,097 |
| 2021-02-09 | $14.57 | $14.70 | $13.91 | $14.25 | $14.25 | 3,272,039 |
| 2021-02-08 | $14.96 | $15.06 | $14.25 | $14.92 | $14.92 | 4,829,837 |
| 2021-02-05 | $14.20 | $14.42 | $13.76 | $13.95 | $13.95 | 3,569,253 |
| 2021-02-04 | $14.06 | $14.50 | $13.48 | $13.89 | $13.89 | 3,267,683 |
| 2021-02-03 | $12.84 | $15.28 | $12.84 | $14.25 | $14.25 | 10,494,707 |
| 2021-02-02 | $12.65 | $12.75 | $12.39 | $12.66 | $12.66 | 3,356,484 |
| 2021-02-01 | $12.57 | $12.85 | $12.10 | $12.65 | $12.65 | 8,206,647 |
| 2021-01-29 | $12.95 | $13.19 | $11.51 | $11.68 | $11.68 | 12,940,112 |
| 2021-01-28 | $10.18 | $10.41 | $10.18 | $10.29 | $10.29 | 91,356 |
| 2021-01-27 | $10.25 | $10.33 | $10.10 | $10.12 | $10.12 | 274,247 |
| 2021-01-26 | $10.50 | $10.50 | $10.28 | $10.33 | $10.33 | 315,218 |
| 2021-01-25 | $10.46 | $10.71 | $10.42 | $10.46 | $10.46 | 128,930 |
| 2021-01-22 | $10.40 | $10.62 | $10.40 | $10.42 | $10.42 | 86,602 |
| 2021-01-21 | $10.45 | $10.51 | $10.39 | $10.40 | $10.40 | 258,940 |
| 2021-01-20 | $10.38 | $10.45 | $10.33 | $10.37 | $10.37 | 129,331 |
| 2021-01-19 | $10.40 | $10.40 | $10.29 | $10.38 | $10.38 | 82,087 |
| 2021-01-15 | $10.52 | $10.60 | $10.38 | $10.38 | $10.38 | 597,062 |
| 2021-01-14 | $10.60 | $10.81 | $10.45 | $10.60 | $10.60 | 453,526 |
| 2021-01-13 | $10.40 | $10.56 | $10.33 | $10.56 | $10.56 | 397,760 |
| 2021-01-12 | $10.27 | $10.32 | $10.20 | $10.32 | $10.32 | 103,420 |
| 2021-01-11 | $10.15 | $10.31 | $10.15 | $10.27 | $10.27 | 25,942 |
| 2021-01-08 | $10.20 | $10.31 | $10.16 | $10.18 | $10.18 | 305,129 |
| 2021-01-07 | $10.19 | $10.26 | $10.15 | $10.25 | $10.25 | 122,939 |
| 2021-01-06 | $10.10 | $10.20 | $10.10 | $10.17 | $10.17 | 25,215 |
| 2021-01-05 | $10.15 | $10.18 | $10.12 | $10.12 | $10.12 | 43,718 |
| 2021-01-04 | $10.15 | $10.20 | $10.09 | $10.10 | $10.10 | 330,758 |
| 2020-12-31 | $10.25 | $10.29 | $10.06 | $10.06 | $10.06 | 205,635 |
| 2020-12-30 | $10.24 | $10.24 | $10.15 | $10.15 | $10.15 | 203,242 |
| 2020-12-29 | $10.25 | $10.34 | $10.14 | $10.24 | $10.24 | 86,296 |
| 2020-12-28 | $10.35 | $10.35 | $10.19 | $10.20 | $10.20 | 232,804 |
| 2020-12-24 | $10.35 | $10.37 | $10.21 | $10.21 | $10.21 | 42,035 |
| 2020-12-23 | $10.14 | $10.45 | $10.12 | $10.39 | $10.39 | 147,058 |
| 2020-12-22 | $10.05 | $10.14 | $10.01 | $10.13 | $10.13 | 13,309 |
| 2020-12-21 | $10.00 | $10.10 | $10.00 | $10.06 | $10.06 | 77,157 |
| 2020-12-18 | $10.06 | $10.08 | $10.00 | $10.06 | $10.06 | 26,816 |
| 2020-12-17 | $10.01 | $10.06 | $10.01 | $10.06 | $10.06 | 1,357 |
| 2020-12-16 | $10.02 | $10.04 | $10.00 | $10.01 | $10.01 | 101,755 |
| 2020-12-15 | $10.00 | $10.03 | $9.99 | $9.99 | $9.99 | 127,973 |
| 2020-12-14 | $10.01 | $10.01 | $9.97 | $10.00 | $10.00 | 211,294 |
| 2020-12-11 | $10.00 | $10.06 | $9.98 | $10.00 | $10.00 | 75,642 |
| 2020-12-10 | $10.01 | $10.04 | $9.99 | $10.00 | $10.00 | 38,118 |
| 2020-12-09 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,948 |
| 2020-12-08 | $10.00 | $10.03 | $9.97 | $9.99 | $9.99 | 12,078 |
| 2020-12-07 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 9,610 |
| 2020-12-04 | $9.98 | $10.05 | $9.96 | $9.98 | $9.98 | 832,900 |
| 2020-12-03 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 107,023 |
| 2020-12-02 | $9.93 | $10.09 | $9.93 | $9.96 | $9.96 | 26,939 |
| 2020-12-01 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 3,284 |
| 2020-11-30 | $9.95 | $9.95 | $9.91 | $9.93 | $9.93 | 405 |
| 2020-11-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 84 |
| 2020-11-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2020-11-24 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 932 |
| 2020-11-23 | $9.86 | $9.91 | $9.86 | $9.90 | $9.90 | 15,499 |
| 2020-11-20 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 1,127 |
| 2020-11-19 | $9.88 | $9.88 | $9.86 | $9.88 | $9.88 | 118,359 |
| 2020-11-18 | $9.87 | $9.90 | $9.85 | $9.90 | $9.90 | 39,199 |
| 2020-11-17 | $9.92 | $9.92 | $9.85 | $9.86 | $9.86 | 151,278 |
| 2020-11-16 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 7,590 |
| 2020-11-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 115 |
| 2020-11-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 365 |
| 2020-11-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8 |
| 2020-11-10 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 5,277 |
| 2020-11-09 | $9.96 | $9.96 | $9.88 | $9.88 | $9.88 | 1,004 |
| 2020-11-06 | $9.86 | $9.93 | $9.86 | $9.93 | $9.93 | 5,379 |
| 2020-11-05 | $9.85 | $9.92 | $9.85 | $9.88 | $9.88 | 108,402 |
| 2020-11-04 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 519 |
| 2020-11-03 | $9.84 | $9.92 | $9.84 | $9.92 | $9.92 | 142,939 |
| 2020-11-02 | $9.92 | $9.93 | $9.87 | $9.92 | $9.92 | 24,641 |
| 2020-10-30 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 3,754 |
| 2020-10-29 | $9.87 | $9.88 | $9.85 | $9.85 | $9.85 | 3,971 |
| 2020-10-28 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 29,527 |
| 2020-10-27 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 57,744 |
| 2020-10-26 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 71,556 |
| 2020-10-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,557 |
| 2020-10-22 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 8,319 |
| 2020-10-21 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 84,682 |
| 2020-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 274 |
| 2020-10-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,126 |
| 2020-10-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 53,202 |
| 2020-10-15 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 129,900 |
| 2020-10-14 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 127,087 |
| 2020-10-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 35,119 |
| 2020-10-12 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 1,143 |
| 2020-10-09 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 85,039 |
| 2020-10-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 154 |
| 2020-10-07 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 2,870 |
| 2020-10-06 | $9.98 | $9.98 | $9.92 | $9.96 | $9.96 | 30,899 |
| 2020-10-05 | $9.97 | $9.98 | $9.95 | $9.95 | $9.95 | 14,219 |
| 2020-10-02 | $9.98 | $9.98 | $9.93 | $9.95 | $9.95 | 50,950 |
| 2020-10-01 | $9.85 | $10.03 | $9.85 | $10.03 | $10.03 | 147,061 |
| 2020-09-30 | $10.02 | $10.02 | $9.93 | $9.93 | $9.93 | 323,877 |
| 2020-09-29 | $10.00 | $10.05 | $9.97 | $9.97 | $9.97 | 434,161 |
| 2020-09-28 | $9.94 | $10.05 | $9.93 | $10.03 | $10.03 | 5,616 |
| 2020-09-25 | $9.97 | $10.15 | $9.96 | $10.06 | $10.06 | 286,955 |
| 2020-09-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,242 |
| 2020-09-23 | $10.00 | $10.12 | $10.00 | $10.05 | $10.05 | 320,185 |
| 2020-09-22 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 62,102 |
| 2020-09-21 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 483,158 |
| 2020-09-18 | $9.92 | $10.03 | $9.92 | $10.00 | $10.00 | 64,616 |
| 2020-09-17 | $9.93 | $9.96 | $9.93 | $9.93 | $9.93 | 95,411 |
| 2020-09-16 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 1,117 |
| 2020-09-15 | $9.85 | $9.96 | $9.85 | $9.93 | $9.93 | 6,817 |
| 2020-09-14 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 135,722 |
| 2020-09-11 | $9.85 | $9.92 | $9.85 | $9.92 | $9.92 | 3,889 |
| 2020-09-10 | $9.96 | $9.96 | $9.88 | $9.88 | $9.88 | 40,628 |
| 2020-09-09 | $9.92 | $9.93 | $9.89 | $9.90 | $9.90 | 85,892 |
| 2020-09-08 | $9.90 | $9.92 | $9.88 | $9.88 | $9.88 | 51,812 |
| 2020-09-04 | $9.96 | $9.96 | $9.89 | $9.90 | $9.90 | 425 |
| 2020-09-03 | $9.82 | $9.99 | $9.82 | $9.92 | $9.92 | 5,122 |
| 2020-09-02 | $9.97 | $9.97 | $9.86 | $9.86 | $9.86 | 45,233 |
| 2020-09-01 | $9.93 | $9.97 | $9.87 | $9.97 | $9.97 | 4,496 |
| 2020-08-31 | $9.85 | $9.92 | $9.85 | $9.85 | $9.85 | 26,739 |
| 2020-08-28 | $9.95 | $9.95 | $9.85 | $9.85 | $9.85 | 458 |
| 2020-08-27 | $9.85 | $9.91 | $9.85 | $9.91 | $9.91 | 369 |
| 2020-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 287 |
| 2020-08-25 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 206 |
| 2020-08-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2020-08-21 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 464 |
| 2020-08-20 | $9.90 | $9.95 | $9.87 | $9.95 | $9.95 | 17,470 |
| 2020-08-19 | $10.02 | $10.02 | $9.90 | $9.98 | $9.98 | 11,188 |
| 2020-08-18 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 1,487 |
| 2020-08-17 | $9.93 | $9.97 | $9.93 | $9.94 | $9.94 | 2,928 |
| 2020-08-14 | $10.06 | $10.06 | $9.95 | $9.99 | $9.99 | 794 |
| 2020-08-13 | $10.00 | $10.00 | $9.94 | $9.98 | $9.98 | 7,869 |
| 2020-08-12 | $9.95 | $9.99 | $9.94 | $9.95 | $9.95 | 62,321 |
| 2020-08-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 9,801 |
| 2020-08-10 | $9.97 | $9.99 | $9.93 | $9.98 | $9.98 | 100,876 |
| 2020-08-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 630 |
| 2020-08-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 725,156 |
| 2020-08-05 | $10.05 | $10.05 | $9.97 | $9.97 | $9.97 | 14,208 |
| 2020-08-04 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 2,088 |
| 2020-08-03 | $10.11 | $10.11 | $10.01 | $10.01 | $10.01 | 43,097 |
| 2020-07-31 | $10.03 | $10.08 | $10.02 | $10.08 | $10.08 | 100,728 |
| 2020-07-30 | $10.07 | $10.12 | $10.03 | $10.05 | $10.05 | 236,705 |
| 2020-07-29 | $10.05 | $10.12 | $10.05 | $10.12 | $10.12 | 7,685 |
| 2020-07-28 | $10.07 | $10.11 | $10.06 | $10.11 | $10.11 | 81,594 |
| 2020-07-27 | $10.06 | $10.10 | $10.03 | $10.10 | $10.10 | 173,838 |
| 2020-07-24 | $10.05 | $10.08 | $10.05 | $10.05 | $10.05 | 99,162 |
| 2020-07-23 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 151,924 |
| 2020-07-22 | $10.05 | $10.08 | $10.05 | $10.05 | $10.05 | 16,471 |
| 2020-07-21 | $10.08 | $10.08 | $10.05 | $10.08 | $10.08 | 2,518 |
| 2020-07-20 | $10.06 | $10.08 | $10.05 | $10.05 | $10.05 | 167,615 |
| 2020-07-17 | $10.06 | $10.12 | $10.06 | $10.06 | $10.06 | 84,200 |
| 2020-07-16 | $10.10 | $10.12 | $10.09 | $10.09 | $10.09 | 7,900 |
| 2020-07-15 | $10.02 | $10.13 | $10.02 | $10.13 | $10.13 | 3,200 |
| 2020-07-14 | $10.04 | $10.15 | $10.00 | $10.15 | $10.15 | 104,300 |
| 2020-07-13 | $9.91 | $10.07 | $9.91 | $10.00 | $10.00 | 29,400 |
| 2020-07-10 | $9.93 | $10.03 | $9.91 | $10.03 | $10.03 | 236,900 |
| 2020-07-09 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 1,100 |
| 2020-07-08 | $9.90 | $9.97 | $9.89 | $9.89 | $9.89 | 54,000 |
| 2020-07-07 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 10,800 |
| 2020-07-06 | $9.91 | $9.95 | $9.87 | $9.89 | $9.89 | 86,600 |
| 2020-07-02 | $9.90 | $10.07 | $9.90 | $9.94 | $9.94 | 586,300 |
| 2020-07-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 400 |
| 2020-06-30 | $9.77 | $9.89 | $9.77 | $9.85 | $9.85 | 78,000 |
| 2020-06-29 | $9.80 | $9.85 | $9.80 | $9.82 | $9.82 | 201,100 |
| 2020-06-26 | $9.80 | $9.82 | $9.77 | $9.80 | $9.80 | 736,955 |
| 2020-06-25 | $9.80 | $9.85 | $9.80 | $9.83 | $9.83 | 7,751 |
| 2020-06-24 | $9.79 | $9.92 | $9.77 | $9.82 | $9.82 | 13,085 |
| 2020-06-23 | $9.88 | $9.88 | $9.82 | $9.82 | $9.82 | 19,502 |
| 2020-06-22 | $9.79 | $9.88 | $9.79 | $9.88 | $9.88 | 27,498 |
| 2020-06-19 | $9.91 | $9.91 | $9.81 | $9.81 | $9.81 | 150,590 |
| 2020-06-18 | $9.72 | $9.82 | $9.72 | $9.81 | $9.81 | 209,665 |
| 2020-06-17 | $9.71 | $9.81 | $9.71 | $9.81 | $9.81 | 53,599 |
| 2020-06-16 | $9.69 | $9.82 | $9.69 | $9.82 | $9.82 | 328,288 |
| 2020-06-15 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 521 |
| 2020-06-12 | $9.62 | $9.81 | $9.62 | $9.79 | $9.79 | 991,106 |
| 2020-06-11 | $9.74 | $9.80 | $9.74 | $9.79 | $9.79 | 34,306 |
| 2020-06-10 | $9.62 | $9.85 | $9.62 | $9.75 | $9.75 | 335,774 |
| 2020-06-09 | $9.59 | $9.78 | $9.59 | $9.75 | $9.75 | 796 |
| 2020-06-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2020-06-05 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 100,029 |
| 2020-06-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 49 |
| 2020-06-03 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 309,203 |
| 2020-06-02 | $9.70 | $9.79 | $9.70 | $9.73 | $9.73 | 4,208 |
| 2020-06-01 | $9.68 | $9.76 | $9.68 | $9.76 | $9.76 | 360 |
| 2020-05-29 | $9.54 | $9.85 | $9.54 | $9.73 | $9.73 | 184,208 |
| 2020-05-28 | $9.61 | $9.75 | $9.61 | $9.72 | $9.72 | 895 |
| 2020-05-27 | $9.65 | $9.80 | $9.65 | $9.80 | $9.80 | 486 |
| 2020-05-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-05-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 221 |
| 2020-05-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 398 |
| 2020-05-20 | $9.79 | $9.79 | $9.66 | $9.66 | $9.66 | 1,646 |
| 2020-05-19 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2020-05-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2020-05-15 | $9.84 | $9.84 | $9.66 | $9.66 | $9.66 | 10,926 |
| 2020-05-14 | $9.69 | $9.72 | $9.67 | $9.71 | $9.71 | 34,522 |
| 2020-05-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 103 |
| 2020-05-12 | $9.69 | $9.75 | $9.69 | $9.69 | $9.69 | 252,165 |
| 2020-05-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 8 |
| 2020-05-08 | $9.84 | $9.84 | $9.66 | $9.68 | $9.68 | 3,889 |
| 2020-05-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2020-05-06 | $9.72 | $9.72 | $9.66 | $9.68 | $9.68 | 681,921 |
| 2020-05-05 | $9.84 | $9.89 | $9.67 | $9.72 | $9.72 | 415,613 |
| 2020-05-04 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 72,687 |
| 2020-05-01 | $9.62 | $9.70 | $9.62 | $9.65 | $9.65 | 81,318 |
| 2020-04-30 | $9.75 | $9.75 | $9.66 | $9.66 | $9.66 | 215 |
| 2020-04-29 | $9.64 | $9.75 | $9.64 | $9.70 | $9.70 | 1,020,839 |
| 2020-04-28 | $9.75 | $9.75 | $9.67 | $9.67 | $9.67 | 352,973 |
| 2020-04-27 | $9.65 | $9.70 | $9.65 | $9.67 | $9.67 | 2,131 |
| 2020-04-24 | $9.61 | $9.70 | $9.61 | $9.69 | $9.69 | 166,244 |
| 2020-04-23 | $9.79 | $9.89 | $9.70 | $9.70 | $9.70 | 56,106 |
| 2020-04-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 106 |
| 2020-04-21 | $9.39 | $9.68 | $9.39 | $9.68 | $9.68 | 881 |
| 2020-04-20 | $9.41 | $9.67 | $9.41 | $9.67 | $9.67 | 1,211 |
| 2020-04-17 | $9.79 | $9.79 | $9.60 | $9.69 | $9.69 | 4,640 |
| 2020-04-16 | $10.00 | $10.00 | $9.65 | $9.65 | $9.65 | 3,466 |
| 2020-04-15 | $9.39 | $9.81 | $9.39 | $9.70 | $9.70 | 5,203 |
| 2020-04-14 | $9.83 | $9.83 | $9.67 | $9.75 | $9.75 | 2,493 |
| 2020-04-13 | $9.53 | $9.70 | $9.53 | $9.70 | $9.70 | 325 |
| 2020-04-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 125 |
| 2020-04-08 | $9.75 | $9.78 | $9.59 | $9.66 | $9.66 | 16,189 |
| 2020-04-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 106 |
| 2020-04-06 | $9.83 | $9.83 | $9.68 | $9.70 | $9.70 | 72,624 |
| 2020-04-03 | $9.63 | $9.70 | $9.54 | $9.63 | $9.63 | 4,935 |
| 2020-04-02 | $9.49 | $9.84 | $9.49 | $9.70 | $9.70 | 573,368 |
| 2020-04-01 | $9.54 | $9.61 | $9.54 | $9.61 | $9.61 | 314 |
| 2020-03-31 | $9.79 | $9.79 | $9.58 | $9.60 | $9.60 | 75,554 |
| 2020-03-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 331 |
| 2020-03-27 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 30 |
| 2020-03-26 | $9.50 | $9.56 | $9.50 | $9.51 | $9.51 | 27,201 |
| 2020-03-25 | $9.45 | $9.45 | $9.25 | $9.45 | $9.45 | 34,323 |
| 2020-03-24 | $9.27 | $9.38 | $9.25 | $9.37 | $9.37 | 929,539 |
| 2020-03-23 | $9.27 | $9.45 | $9.27 | $9.40 | $9.40 | 5,903 |
| 2020-03-20 | $9.70 | $9.70 | $9.50 | $9.50 | $9.50 | 740 |
| 2020-03-19 | $9.25 | $9.27 | $9.25 | $9.26 | $9.26 | 150,081 |
| 2020-03-18 | $9.35 | $9.45 | $9.25 | $9.25 | $9.25 | 22,806 |
| 2020-03-17 | $9.51 | $9.51 | $9.30 | $9.40 | $9.40 | 609,608 |
| 2020-03-16 | $9.87 | $9.87 | $9.55 | $9.55 | $9.55 | 111,539 |
| 2020-03-13 | $9.75 | $9.81 | $9.63 | $9.67 | $9.67 | 28,219 |
| 2020-03-12 | $9.91 | $9.91 | $9.50 | $9.75 | $9.75 | 152,529 |
| 2020-03-11 | $9.86 | $9.90 | $9.85 | $9.85 | $9.85 | 334,878 |
| 2020-03-10 | $9.86 | $9.91 | $9.86 | $9.86 | $9.86 | 1,801 |
| 2020-03-09 | $9.70 | $9.89 | $9.70 | $9.89 | $9.89 | 12,447 |
| 2020-03-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 25,185 |
| 2020-03-05 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 35,551 |
| 2020-03-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 172 |
| 2020-03-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 388 |
| 2020-03-02 | $9.95 | $9.95 | $9.88 | $9.93 | $9.93 | 4,462 |
| 2020-02-28 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 30,062 |
| 2020-02-27 | $9.90 | $9.95 | $9.89 | $9.92 | $9.92 | 79,474 |
| 2020-02-26 | $9.91 | $9.95 | $9.88 | $9.91 | $9.91 | 859,124 |
| 2020-02-25 | $9.92 | $9.94 | $9.91 | $9.91 | $9.91 | 88,661 |
| 2020-02-24 | $9.95 | $9.95 | $9.91 | $9.93 | $9.93 | 342,970 |
| 2020-02-21 | $9.95 | $10.00 | $9.90 | $9.95 | $9.95 | 56,342 |
| 2020-02-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 117 |
| 2020-02-19 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 21,665 |
| 2020-02-18 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 45,430 |
| 2020-02-14 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 23,963 |
| 2020-02-13 | $9.93 | $9.95 | $9.91 | $9.92 | $9.92 | 620,751 |
| 2020-02-12 | $9.90 | $10.00 | $9.90 | $9.93 | $9.93 | 510,847 |
| 2020-02-11 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 802,127 |
| 2020-02-10 | $9.95 | $9.95 | $9.88 | $9.93 | $9.93 | 103,226 |
| 2020-02-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 28 |
| 2020-02-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 329 |
| 2020-02-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 98 |
| 2020-02-04 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 106,519 |
| 2020-02-03 | $10.29 | $10.29 | $9.92 | $9.94 | $9.94 | 10,768 |
| 2020-01-31 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 136,441 |
| 2020-01-30 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 25,230 |
| 2020-01-29 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 101,013 |
| 2020-01-28 | $9.88 | $9.90 | $9.87 | $9.88 | $9.88 | 139,629 |
| 2020-01-27 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 226,329 |
| 2020-01-24 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 287,031 |
| 2020-01-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100,050 |
| 2020-01-22 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 29,837 |
| 2020-01-21 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 65,476 |
| 2020-01-17 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 596 |
| 2020-01-16 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 108,378 |
| 2020-01-15 | $10.23 | $10.23 | $9.85 | $9.92 | $9.92 | 165,277 |
| 2020-01-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 243,333 |
| 2020-01-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2020-01-10 | $9.78 | $9.84 | $9.78 | $9.82 | $9.82 | 1,259,550 |