Arctos NorthStar Acquisition Corp - Class A (ANAC) Exchange: NYSE
Data as of Nov. 21, 2025
$10.19 ($0.00) 0.05%
Arctos NorthStar Acquisition Corp - Class A - Daily Information
Click for more stock information on Arctos NorthStar Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $10.19 |
| Previous Close | $10.19 |
| High | $10.19 |
| Low | $10.19 |
| Adjusted Open | $10.19 |
| Previous Adjusted Close | $10.19 |
| Adjusted High | $10.19 |
| Adjusted Low | $10.19 |
Invest in Arctos NorthStar Acquisition Corp - Class A (ANAC)
Key People Arctos NorthStar Acquisition Corp - Class A
| Employee | Position |
|---|---|
| David Justin O'Connor | Chairman |
| Theophilus Epstein | Chief Executive Officer & Director |
| John Vedro | Chief Financial Officer |
| Ian H. Charles | Director |
| Tomago Collins | Independent Director |
| Xavier A. Gutierrez | Independent Director |
| Jared Smith | Independent Director |
| Meredith Lazo McPherron | Independent Director |
Historical Stock Data for Arctos NorthStar Acquisition Corp - Class A (ANAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 705 |
| 2023-02-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 423 |
| 2023-02-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 131 |
| 2023-02-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 11,803 |
| 2023-02-17 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 5,855 |
| 2023-02-16 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 50,250 |
| 2023-02-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 87,130 |
| 2023-02-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 120 |
| 2023-02-13 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 72,122 |
| 2023-02-10 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 723 |
| 2023-02-09 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 201 |
| 2023-02-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 221 |
| 2023-02-07 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 1,194 |
| 2023-02-06 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 301 |
| 2023-02-03 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 67,382 |
| 2023-02-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 30,234 |
| 2023-02-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 710,055 |
| 2023-01-31 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 201 |
| 2023-01-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 33,170 |
| 2023-01-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 354 |
| 2023-01-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 8,505 |
| 2023-01-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,144,575 |
| 2023-01-24 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 5,902 |
| 2023-01-23 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 416 |
| 2023-01-20 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 23,574 |
| 2023-01-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 382 |
| 2023-01-18 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 24,486 |
| 2023-01-17 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 200 |
| 2023-01-13 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 857,302 |
| 2023-01-12 | $10.13 | $10.15 | $10.13 | $10.13 | $10.13 | 934,045 |
| 2023-01-11 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 1,782 |
| 2023-01-10 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 1,400 |
| 2023-01-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 101 |
| 2023-01-06 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 1,298 |
| 2023-01-05 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 156,015 |
| 2023-01-04 | $10.11 | $10.12 | $10.10 | $10.10 | $10.10 | 280,014 |
| 2023-01-03 | $10.12 | $10.12 | $10.09 | $10.10 | $10.10 | 743,002 |
| 2022-12-30 | $10.08 | $10.11 | $10.08 | $10.09 | $10.09 | 724,150 |
| 2022-12-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,013 |
| 2022-12-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 115 |
| 2022-12-23 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 15,260 |
| 2022-12-22 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 16,354 |
| 2022-12-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 4 |
| 2022-12-20 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 154,241 |
| 2022-12-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 50,002 |
| 2022-12-16 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 150,923 |
| 2022-12-15 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 106,621 |
| 2022-12-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3,595 |
| 2022-12-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5 |
| 2022-12-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 415 |
| 2022-12-08 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 7,786 |
| 2022-12-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,912 |
| 2022-12-06 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 249,360 |
| 2022-12-05 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 1,443,259 |
| 2022-12-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 13,184 |
| 2022-11-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,920 |
| 2022-11-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,502 |
| 2022-11-28 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 21,190 |
| 2022-11-25 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 3,973 |
| 2022-11-23 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 200 |
| 2022-11-22 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 30,715 |
| 2022-11-21 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 5,466 |
| 2022-11-18 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 9,299 |
| 2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,944 |
| 2022-11-16 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 122,382 |
| 2022-11-15 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 714 |
| 2022-11-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2022-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 93,987 |
| 2022-11-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2022-11-08 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,833 |
| 2022-11-07 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 26,708 |
| 2022-11-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-03 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 14,237 |
| 2022-11-02 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 252,099 |
| 2022-11-01 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 32,615 |
| 2022-10-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 226 |
| 2022-10-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,045 |
| 2022-10-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-26 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 25,358 |
| 2022-10-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 101 |
| 2022-10-24 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 201 |
| 2022-10-21 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 70,261 |
| 2022-10-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 198,353 |
| 2022-10-19 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 5,617 |
| 2022-10-18 | $10.05 | $10.05 | $9.94 | $9.94 | $9.94 | 126,175 |
| 2022-10-17 | $10.03 | $10.03 | $9.95 | $9.95 | $9.95 | 1,895 |
| 2022-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 701 |
| 2022-10-13 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 32,613 |
| 2022-10-12 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 91,023 |
| 2022-10-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-10-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-07 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 247,569 |
| 2022-10-06 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 368 |
| 2022-10-05 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 635,535 |
| 2022-10-04 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 279,082 |
| 2022-10-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,703 |
| 2022-09-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 69,693 |
| 2022-09-29 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 67,059 |
| 2022-09-28 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 302,850 |
| 2022-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-26 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 236,301 |
| 2022-09-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100,099 |
| 2022-09-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-21 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 29,353 |
| 2022-09-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 101 |
| 2022-09-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-09-16 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 490 |
| 2022-09-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-09-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-09-13 | $9.90 | $9.91 | $9.88 | $9.88 | $9.88 | 24,125 |
| 2022-09-12 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 2,054 |
| 2022-09-09 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 295,340 |
| 2022-09-08 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 55,577 |
| 2022-09-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-06 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 35,138 |
| 2022-09-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 101 |
| 2022-08-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 60,142 |
| 2022-08-30 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 635 |
| 2022-08-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-26 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 2,511 |
| 2022-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2022-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-23 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 21,679 |
| 2022-08-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,083 |
| 2022-08-19 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 500,105 |
| 2022-08-18 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 138,406 |
| 2022-08-17 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 201 |
| 2022-08-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,478 |
| 2022-08-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 178 |
| 2022-08-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-11 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 31,556 |
| 2022-08-10 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 833 |
| 2022-08-09 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 111,605 |
| 2022-08-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 262 |
| 2022-08-05 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 114,821 |
| 2022-08-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 302 |
| 2022-08-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,612 |
| 2022-08-02 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 13,359 |
| 2022-08-01 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 21,021 |
| 2022-07-29 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 4,469 |
| 2022-07-28 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 143,622 |
| 2022-07-27 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 119,180 |
| 2022-07-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 102 |
| 2022-07-25 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 4,252 |
| 2022-07-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,151 |
| 2022-07-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-07-20 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 237,253 |
| 2022-07-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 300 |
| 2022-07-18 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 1,735 |
| 2022-07-15 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,092 |
| 2022-07-14 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 2,120 |
| 2022-07-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4,338 |
| 2022-07-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5 |
| 2022-07-11 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 73,878 |
| 2022-07-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-07-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 15,981 |
| 2022-07-06 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 220,632 |
| 2022-07-05 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 118,769 |
| 2022-07-01 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 5,266 |
| 2022-06-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-06-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,097 |
| 2022-06-28 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 69,146 |
| 2022-06-27 | $9.82 | $9.83 | $9.80 | $9.83 | $9.83 | 18,358 |
| 2022-06-24 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 552,098 |
| 2022-06-23 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 1,575 |
| 2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,251 |
| 2022-06-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 254 |
| 2022-06-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 17,325 |
| 2022-06-16 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 20,355 |
| 2022-06-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 117 |
| 2022-06-14 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 267 |
| 2022-06-13 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 65,127 |
| 2022-06-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-06-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 7,001 |
| 2022-06-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50,486 |
| 2022-06-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,145,217 |
| 2022-06-03 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 99,888 |
| 2022-06-02 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 735,403 |
| 2022-06-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5,112 |
| 2022-05-31 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 238,469 |
| 2022-05-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 35 |
| 2022-05-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 281 |
| 2022-05-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2022-05-24 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 6,902 |
| 2022-05-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-05-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-05-19 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 42,467 |
| 2022-05-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 168 |
| 2022-05-16 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 174,512 |
| 2022-05-13 | $9.81 | $9.81 | $9.77 | $9.79 | $9.79 | 1,101 |
| 2022-05-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 17,826 |
| 2022-05-11 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 1,529,377 |
| 2022-05-10 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 5,895 |
| 2022-05-09 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 23,598 |
| 2022-05-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 13 |
| 2022-05-05 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 7,077 |
| 2022-05-04 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 408,868 |
| 2022-05-03 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 30,656 |
| 2022-05-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4,700 |
| 2022-04-29 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 60,025 |
| 2022-04-28 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 223,081 |
| 2022-04-27 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 111,174 |
| 2022-04-26 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 204,825 |
| 2022-04-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 55,536 |
| 2022-04-22 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 470,101 |
| 2022-04-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 14 |
| 2022-04-20 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 2,810 |
| 2022-04-19 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 20,163 |
| 2022-04-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 105 |
| 2022-04-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,221 |
| 2022-04-13 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 45,482 |
| 2022-04-12 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 13,128 |
| 2022-04-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 73,032 |
| 2022-04-08 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 118,783 |
| 2022-04-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50,700 |
| 2022-04-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,442 |
| 2022-04-05 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 17,176 |
| 2022-04-04 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 16,763 |
| 2022-04-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 18,221 |
| 2022-03-31 | $9.78 | $9.79 | $9.76 | $9.79 | $9.79 | 96,289 |
| 2022-03-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 86,478 |
| 2022-03-29 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 200 |
| 2022-03-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 26 |
| 2022-03-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 86 |
| 2022-03-24 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 91,028 |
| 2022-03-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6,845 |
| 2022-03-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,912 |
| 2022-03-21 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 31,732 |
| 2022-03-18 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 67,192 |
| 2022-03-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 50,208 |
| 2022-03-16 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 50,200 |
| 2022-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-03-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 130,547 |
| 2022-03-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 63 |
| 2022-03-10 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 1,334 |
| 2022-03-09 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 6,243 |
| 2022-03-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25 |
| 2022-03-07 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 1,979 |
| 2022-03-04 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 2,005 |
| 2022-03-03 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 32,284 |
| 2022-03-02 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 117,938 |
| 2022-03-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10,201 |
| 2022-02-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 921 |
| 2022-02-25 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 4,869 |
| 2022-02-24 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 7,461 |
| 2022-02-23 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 562,707 |
| 2022-02-22 | $9.73 | $9.74 | $9.72 | $9.72 | $9.72 | 1,600 |
| 2022-02-18 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 1,073 |
| 2022-02-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 300 |
| 2022-02-16 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 1,438 |
| 2022-02-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 301 |
| 2022-02-14 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 2,835 |
| 2022-02-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 12 |
| 2022-02-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 10 |
| 2022-02-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 65 |
| 2022-02-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-02-07 | $9.69 | $9.73 | $9.69 | $9.71 | $9.71 | 11,175 |
| 2022-02-04 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 411 |
| 2022-02-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 21,069 |
| 2022-02-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 102 |
| 2022-02-01 | $9.73 | $9.75 | $9.71 | $9.75 | $9.75 | 34,264 |
| 2022-01-31 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 50,100 |
| 2022-01-28 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 32,960 |
| 2022-01-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 803 |
| 2022-01-26 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 192,135 |
| 2022-01-25 | $9.69 | $9.74 | $9.69 | $9.70 | $9.70 | 130,826 |
| 2022-01-24 | $9.71 | $9.71 | $9.67 | $9.69 | $9.69 | 72,184 |
| 2022-01-21 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 41,812 |
| 2022-01-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 96,140 |
| 2022-01-19 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 35,071 |
| 2022-01-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 170 |
| 2022-01-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 250 |
| 2022-01-13 | $9.76 | $9.78 | $9.75 | $9.77 | $9.77 | 9,384 |
| 2022-01-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 357 |
| 2022-01-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-01-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,181 |
| 2022-01-07 | $9.70 | $9.77 | $9.70 | $9.72 | $9.72 | 51,322 |
| 2022-01-06 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 786,210 |
| 2022-01-05 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 934,594 |
| 2022-01-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 129 |
| 2022-01-03 | $9.82 | $9.82 | $9.75 | $9.75 | $9.75 | 45,432 |
| 2021-12-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-12-30 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 68,618 |
| 2021-12-29 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 227,838 |
| 2021-12-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6,906 |
| 2021-12-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2021-12-23 | $9.78 | $9.81 | $9.77 | $9.77 | $9.77 | 1,376 |
| 2021-12-22 | $9.75 | $9.77 | $9.73 | $9.73 | $9.73 | 3,708 |
| 2021-12-21 | $9.74 | $9.77 | $9.74 | $9.74 | $9.74 | 17,542 |
| 2021-12-20 | $9.70 | $9.77 | $9.70 | $9.74 | $9.74 | 17,100 |
| 2021-12-17 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 19,689 |
| 2021-12-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 43 |
| 2021-12-15 | $9.72 | $9.78 | $9.72 | $9.77 | $9.77 | 13,622 |
| 2021-12-14 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 509,951 |
| 2021-12-13 | $9.78 | $9.79 | $9.74 | $9.79 | $9.79 | 30,572 |
| 2021-12-10 | $9.74 | $9.79 | $9.74 | $9.77 | $9.77 | 800 |
| 2021-12-09 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 212 |
| 2021-12-08 | $9.78 | $9.81 | $9.72 | $9.81 | $9.81 | 636,806 |
| 2021-12-07 | $9.75 | $9.78 | $9.74 | $9.75 | $9.75 | 715 |
| 2021-12-06 | $9.78 | $9.80 | $9.77 | $9.77 | $9.77 | 201,250 |
| 2021-12-03 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 1,767 |
| 2021-12-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8 |
| 2021-12-01 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 14,690 |
| 2021-11-30 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 22,191 |
| 2021-11-29 | $9.78 | $9.80 | $9.75 | $9.79 | $9.79 | 84,176 |
| 2021-11-26 | $9.72 | $9.79 | $9.72 | $9.79 | $9.79 | 12,879 |
| 2021-11-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 50 |
| 2021-11-23 | $9.77 | $9.79 | $9.74 | $9.78 | $9.78 | 26,891 |
| 2021-11-22 | $9.74 | $9.79 | $9.74 | $9.75 | $9.75 | 12,274 |
| 2021-11-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 120 |
| 2021-11-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 68 |
| 2021-11-17 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 721 |
| 2021-11-16 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 6,104 |
| 2021-11-15 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 217,262 |
| 2021-11-12 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 3,263 |
| 2021-11-11 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 4,518 |
| 2021-11-10 | $9.74 | $9.76 | $9.72 | $9.73 | $9.73 | 23,726 |
| 2021-11-09 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 1,089 |
| 2021-11-08 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 1,913 |
| 2021-11-05 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 34,528 |
| 2021-11-04 | $9.76 | $9.77 | $9.74 | $9.75 | $9.75 | 23,157 |
| 2021-11-03 | $9.78 | $9.78 | $9.74 | $9.76 | $9.76 | 23,970 |
| 2021-11-02 | $9.76 | $9.76 | $9.73 | $9.76 | $9.76 | 181,767 |
| 2021-11-01 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 1,485 |
| 2021-10-29 | $9.77 | $9.79 | $9.75 | $9.79 | $9.79 | 221,162 |
| 2021-10-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2021-10-27 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 601 |
| 2021-10-26 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 10,656 |
| 2021-10-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 105 |
| 2021-10-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-10-21 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 51,693 |
| 2021-10-20 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 17,471 |
| 2021-10-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-10-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 7 |
| 2021-10-15 | $9.73 | $9.79 | $9.71 | $9.79 | $9.79 | 33,251 |
| 2021-10-14 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 541 |
| 2021-10-13 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 23,880 |
| 2021-10-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-10-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3 |
| 2021-10-08 | $9.77 | $9.79 | $9.76 | $9.79 | $9.79 | 15,063 |
| 2021-10-07 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 1,569 |
| 2021-10-06 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 6,794 |
| 2021-10-05 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 23,166 |
| 2021-10-04 | $9.69 | $9.80 | $9.69 | $9.73 | $9.73 | 38,057 |
| 2021-10-01 | $9.71 | $9.77 | $9.71 | $9.77 | $9.77 | 2,510 |
| 2021-09-30 | $9.71 | $9.78 | $9.71 | $9.75 | $9.75 | 48,547 |
| 2021-09-29 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 954 |
| 2021-09-28 | $9.72 | $9.74 | $9.70 | $9.74 | $9.74 | 49,116 |
| 2021-09-27 | $9.72 | $9.73 | $9.69 | $9.73 | $9.73 | 130,782 |
| 2021-09-24 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 354 |
| 2021-09-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3 |
| 2021-09-22 | $9.70 | $9.74 | $9.69 | $9.74 | $9.74 | 66,916 |
| 2021-09-21 | $9.86 | $9.86 | $9.71 | $9.74 | $9.74 | 8,504 |
| 2021-09-20 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 1,255 |
| 2021-09-17 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 14,189 |
| 2021-09-16 | $9.64 | $9.78 | $9.64 | $9.76 | $9.76 | 114,270 |
| 2021-09-15 | $9.74 | $9.78 | $9.74 | $9.75 | $9.75 | 2,887 |
| 2021-09-14 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 101,965 |
| 2021-09-13 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 8,504 |
| 2021-09-10 | $9.70 | $9.74 | $9.69 | $9.74 | $9.74 | 349,013 |
| 2021-09-09 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 217,180 |
| 2021-09-08 | $9.69 | $9.71 | $9.69 | $9.69 | $9.69 | 6,679 |
| 2021-09-07 | $9.69 | $9.71 | $9.69 | $9.69 | $9.69 | 14,202 |
| 2021-09-03 | $9.70 | $9.94 | $9.69 | $9.69 | $9.69 | 35,231 |
| 2021-09-02 | $9.68 | $9.70 | $9.65 | $9.68 | $9.68 | 10,617 |
| 2021-09-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 247 |
| 2021-08-31 | $9.71 | $9.71 | $9.68 | $9.68 | $9.68 | 1,152 |
| 2021-08-30 | $9.76 | $9.76 | $9.67 | $9.67 | $9.67 | 3,652 |
| 2021-08-27 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 182 |
| 2021-08-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 60 |
| 2021-08-25 | $9.64 | $9.70 | $9.64 | $9.64 | $9.64 | 28,940 |
| 2021-08-24 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 8,443 |
| 2021-08-23 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 11,155 |
| 2021-08-20 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 7,489 |
| 2021-08-19 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 6,743 |
| 2021-08-18 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 389 |
| 2021-08-17 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 20,898 |
| 2021-08-16 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 395 |
| 2021-08-13 | $9.70 | $9.72 | $9.65 | $9.70 | $9.70 | 10,421 |
| 2021-08-12 | $9.70 | $9.70 | $9.67 | $9.69 | $9.69 | 1,665 |
| 2021-08-11 | $9.75 | $9.75 | $9.69 | $9.70 | $9.70 | 874 |
| 2021-08-10 | $9.70 | $9.77 | $9.69 | $9.70 | $9.70 | 80,663 |
| 2021-08-09 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 31,619 |
| 2021-08-06 | $9.72 | $9.77 | $9.71 | $9.71 | $9.71 | 110,982 |
| 2021-08-05 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 8,398 |
| 2021-08-04 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 4,036 |
| 2021-08-03 | $9.74 | $9.74 | $9.62 | $9.70 | $9.70 | 101,483 |
| 2021-08-02 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 162,639 |
| 2021-07-30 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,007 |
| 2021-07-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 299 |
| 2021-07-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 21 |
| 2021-07-27 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 14,280 |
| 2021-07-26 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 427 |
| 2021-07-23 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 9,120 |
| 2021-07-22 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 1,128 |
| 2021-07-21 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 740 |
| 2021-07-20 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 900 |
| 2021-07-19 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,019 |
| 2021-07-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 102 |
| 2021-07-15 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 891 |
| 2021-07-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-07-13 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 1,114 |
| 2021-07-12 | $9.76 | $9.76 | $9.72 | $9.73 | $9.73 | 3,406 |
| 2021-07-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2021-07-08 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 404 |
| 2021-07-07 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 31,967 |
| 2021-07-06 | $9.68 | $9.73 | $9.68 | $9.70 | $9.70 | 64,077 |
| 2021-07-02 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 1,760 |
| 2021-07-01 | $9.68 | $9.73 | $9.68 | $9.72 | $9.72 | 7,585 |
| 2021-06-30 | $9.70 | $9.95 | $9.70 | $9.73 | $9.73 | 12,317 |
| 2021-06-29 | $9.71 | $9.77 | $9.70 | $9.77 | $9.77 | 6,625 |
| 2021-06-28 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 6,649 |
| 2021-06-25 | $9.78 | $9.78 | $9.70 | $9.70 | $9.70 | 25,814 |
| 2021-06-24 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 19,763 |
| 2021-06-23 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 635 |
| 2021-06-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 30 |
| 2021-06-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 77 |
| 2021-06-18 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 26,882 |
| 2021-06-17 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 1,613 |
| 2021-06-16 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 6,595 |
| 2021-06-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
| 2021-06-14 | $9.79 | $9.79 | $9.76 | $9.78 | $9.78 | 9,412 |
| 2021-06-11 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 2,181 |
| 2021-06-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 600 |
| 2021-06-09 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 151,103 |
| 2021-06-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 726 |
| 2021-06-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 275 |
| 2021-06-04 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 457 |
| 2021-06-03 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 9,240 |
| 2021-06-02 | $9.85 | $9.85 | $9.74 | $9.74 | $9.74 | 3,030 |
| 2021-06-01 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 1,438 |
| 2021-05-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 109 |
| 2021-05-27 | $9.76 | $9.77 | $9.72 | $9.73 | $9.73 | 3,005 |
| 2021-05-26 | $9.75 | $9.76 | $9.73 | $9.76 | $9.76 | 2,367 |
| 2021-05-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 78,449 |
| 2021-05-24 | $9.86 | $9.86 | $9.71 | $9.71 | $9.71 | 64,621 |
| 2021-05-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3,878 |
| 2021-05-20 | $9.66 | $9.69 | $9.64 | $9.66 | $9.66 | 111,012 |
| 2021-05-19 | $9.68 | $9.75 | $9.66 | $9.69 | $9.69 | 215,399 |
| 2021-05-18 | $9.84 | $9.84 | $9.68 | $9.69 | $9.69 | 212,352 |
| 2021-05-17 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 1,213 |
| 2021-05-14 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 1,274 |
| 2021-05-13 | $9.67 | $9.84 | $9.67 | $9.84 | $9.84 | 848 |
| 2021-05-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 471 |
| 2021-05-11 | $9.83 | $9.99 | $9.74 | $9.80 | $9.80 | 83,665 |
| 2021-05-10 | $9.84 | $9.84 | $9.81 | $9.83 | $9.83 | 22,310 |
| 2021-05-07 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 40,446 |
| 2021-05-06 | $9.85 | $9.85 | $9.77 | $9.85 | $9.85 | 2,960 |
| 2021-05-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-05-04 | $10.00 | $10.00 | $9.85 | $9.97 | $9.97 | 23,700 |
| 2021-05-03 | $10.20 | $10.20 | $9.83 | $9.85 | $9.85 | 33,424 |
| 2021-04-30 | $9.81 | $9.90 | $9.71 | $9.90 | $9.90 | 8,174 |
| 2021-04-29 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 284 |
| 2021-04-28 | $9.95 | $9.95 | $9.85 | $9.86 | $9.86 | 1,858 |
| 2021-04-27 | $9.85 | $9.90 | $9.85 | $9.85 | $9.85 | 60,345 |
| 2021-04-26 | $9.85 | $9.98 | $9.85 | $9.98 | $9.98 | 55,330 |
| 2021-04-23 | $9.83 | $9.86 | $9.82 | $9.86 | $9.86 | 4,828 |
| 2021-04-22 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 77,323 |
| 2021-04-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 101 |
| 2021-04-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 212 |
| 2021-04-19 | $9.89 | $10.15 | $9.44 | $9.84 | $9.84 | 5,708 |
| 2021-04-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |