Artisan Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ARTAU) Exchange: NASDAQ
Data as of Oct. 3, 2025
$10.15 ($0.11) 1.10%
Artisan Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Artisan Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $10.04 |
| Previous Close | $10.15 |
| High | $10.48 |
| Low | $10.04 |
| Adjusted Open | $10.04 |
| Previous Adjusted Close | $10.15 |
| Adjusted High | $10.48 |
| Adjusted Low | $10.04 |
Invest in Artisan Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ARTAU)
Historical Stock Data for Artisan Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ARTAU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | $10.04 | $10.48 | $10.04 | $10.15 | $10.15 | 1,240 |
| 2022-05-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 360 |
| 2022-05-13 | $10.46 | $10.48 | $10.46 | $10.48 | $10.48 | 583 |
| 2022-05-12 | $9.61 | $10.36 | $9.61 | $10.36 | $10.36 | 538 |
| 2022-05-11 | $10.35 | $10.38 | $10.27 | $10.38 | $10.38 | 2,337 |
| 2022-05-10 | $10.04 | $10.70 | $10.04 | $10.40 | $10.40 | 12,697 |
| 2022-05-09 | $9.89 | $10.07 | $9.89 | $10.04 | $10.04 | 4,027 |
| 2022-05-06 | $10.97 | $10.97 | $10.05 | $10.05 | $10.05 | 2,561 |
| 2022-05-05 | $10.02 | $10.25 | $10.02 | $10.25 | $10.25 | 2,311 |
| 2022-05-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 359 |
| 2022-05-03 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 639 |
| 2022-05-02 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 550 |
| 2022-04-29 | $10.10 | $10.12 | $10.07 | $10.12 | $10.12 | 8,052 |
| 2022-04-28 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 5,952 |
| 2022-04-27 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 953 |
| 2022-04-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-04-25 | $10.08 | $10.12 | $10.08 | $10.12 | $10.12 | 18,073 |
| 2022-04-22 | $10.10 | $10.50 | $10.10 | $10.14 | $10.14 | 2,510 |
| 2022-04-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 56,030 |
| 2022-04-20 | $10.10 | $10.21 | $10.10 | $10.21 | $10.21 | 53,867 |
| 2022-04-19 | $10.10 | $10.11 | $10.08 | $10.10 | $10.10 | 60,437 |
| 2022-04-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-14 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 33,995 |
| 2022-04-13 | $10.15 | $10.60 | $10.14 | $10.14 | $10.14 | 4,910 |
| 2022-04-12 | $10.16 | $10.52 | $10.00 | $10.17 | $10.17 | 25,847 |
| 2022-04-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-04-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 660 |
| 2022-04-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,720 |
| 2022-04-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 135 |
| 2022-04-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-04-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 233 |
| 2022-03-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2022-03-30 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 1,311 |
| 2022-03-29 | $9.80 | $9.94 | $9.80 | $9.93 | $9.93 | 2,604 |
| 2022-03-28 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 1,783 |
| 2022-03-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2022-03-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 101 |
| 2022-03-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2022-03-22 | $9.98 | $10.04 | $9.95 | $9.95 | $9.95 | 4,601 |
| 2022-03-21 | $9.99 | $10.06 | $9.94 | $9.98 | $9.98 | 8,580 |
| 2022-03-18 | $10.05 | $10.05 | $9.99 | $10.01 | $10.01 | 19,801 |
| 2022-03-17 | $9.90 | $10.09 | $9.90 | $10.07 | $10.07 | 12,201 |
| 2022-03-16 | $10.15 | $10.17 | $9.90 | $9.90 | $9.90 | 54,703 |
| 2022-03-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 180 |
| 2022-03-14 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 568 |
| 2022-03-11 | $9.97 | $10.10 | $9.97 | $10.10 | $10.10 | 251 |
| 2022-03-10 | $10.04 | $10.12 | $10.01 | $10.10 | $10.10 | 8,388 |
| 2022-03-09 | $10.05 | $10.10 | $10.05 | $10.06 | $10.06 | 2,480 |
| 2022-03-08 | $10.07 | $10.17 | $10.05 | $10.05 | $10.05 | 3,350 |
| 2022-03-07 | $10.07 | $10.22 | $10.00 | $10.10 | $10.10 | 3,255 |
| 2022-03-04 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 2,284 |
| 2022-03-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2022-03-02 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 21,525 |
| 2022-03-01 | $10.05 | $10.18 | $10.04 | $10.07 | $10.07 | 10,471 |
| 2022-02-28 | $10.00 | $10.10 | $9.93 | $10.10 | $10.10 | 11,229 |
| 2022-02-25 | $9.98 | $10.18 | $9.98 | $10.18 | $10.18 | 5,100 |
| 2022-02-24 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 29,072 |
| 2022-02-23 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 11,511 |
| 2022-02-22 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 11,512 |
| 2022-02-18 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 11,550 |
| 2022-02-17 | $10.05 | $10.06 | $9.93 | $10.05 | $10.05 | 10,342 |
| 2022-02-16 | $9.94 | $10.05 | $9.94 | $10.05 | $10.05 | 2,052 |
| 2022-02-15 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 4,985 |
| 2022-02-14 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 7,695 |
| 2022-02-11 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 26,202 |
| 2022-02-10 | $10.05 | $10.09 | $10.05 | $10.05 | $10.05 | 17,906 |
| 2022-02-09 | $10.05 | $10.07 | $10.04 | $10.05 | $10.05 | 21,036 |
| 2022-02-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-02-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-02-04 | $10.10 | $10.12 | $10.08 | $10.08 | $10.08 | 51,343 |
| 2022-02-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 200 |
| 2022-02-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-02-01 | $10.10 | $10.10 | $9.91 | $9.91 | $9.91 | 1,277 |
| 2022-01-31 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 913 |
| 2022-01-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 220 |
| 2022-01-27 | $10.10 | $10.12 | $10.09 | $10.09 | $10.09 | 3,100 |
| 2022-01-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20,733 |
| 2022-01-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 17,555 |
| 2022-01-24 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 1,048 |
| 2022-01-21 | $9.82 | $10.05 | $9.82 | $10.05 | $10.05 | 10,669 |
| 2022-01-20 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 650 |
| 2022-01-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 237 |
| 2022-01-18 | $10.10 | $10.12 | $10.09 | $10.12 | $10.12 | 7,562 |
| 2022-01-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-01-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 382 |
| 2022-01-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 12,274 |
| 2022-01-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-01-10 | $10.11 | $10.13 | $10.09 | $10.10 | $10.10 | 57,969 |
| 2022-01-07 | $10.10 | $10.11 | $9.97 | $10.10 | $10.10 | 29,599 |
| 2022-01-06 | $10.07 | $10.13 | $10.07 | $10.13 | $10.13 | 51,118 |
| 2022-01-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-01-04 | $9.90 | $10.01 | $9.82 | $10.01 | $10.01 | 600 |
| 2022-01-03 | $9.60 | $10.27 | $9.60 | $10.11 | $10.11 | 4,301 |
| 2021-12-31 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 23 |
| 2021-12-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 5 |
| 2021-12-29 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 57 |
| 2021-12-28 | $10.19 | $10.25 | $10.13 | $10.24 | $10.24 | 11,250 |
| 2021-12-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-12-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 15 |
| 2021-12-22 | $10.13 | $10.21 | $10.13 | $10.21 | $10.21 | 20,000 |
| 2021-12-21 | $10.08 | $10.08 | $10.03 | $10.06 | $10.06 | 727 |
| 2021-12-20 | $10.06 | $10.10 | $10.04 | $10.08 | $10.08 | 34,447 |
| 2021-12-17 | $10.10 | $10.12 | $10.02 | $10.12 | $10.12 | 2,063 |
| 2021-12-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 494 |
| 2021-12-15 | $10.18 | $10.18 | $10.03 | $10.13 | $10.13 | 4,545 |
| 2021-12-14 | $9.90 | $10.15 | $9.58 | $10.10 | $10.10 | 177,039 |
| 2021-12-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2021-12-10 | $10.09 | $10.14 | $10.09 | $10.12 | $10.12 | 58,422 |
| 2021-12-09 | $10.17 | $10.18 | $10.14 | $10.15 | $10.15 | 101,095 |
| 2021-12-08 | $10.18 | $10.18 | $10.16 | $10.18 | $10.18 | 22,748 |
| 2021-12-07 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 13,022 |
| 2021-12-06 | $10.10 | $10.22 | $10.05 | $10.16 | $10.16 | 11,485 |
| 2021-12-03 | $10.12 | $10.16 | $10.12 | $10.16 | $10.16 | 5,395 |
| 2021-12-02 | $10.25 | $10.36 | $10.16 | $10.25 | $10.25 | 15,519 |
| 2021-12-01 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 12,358 |
| 2021-11-30 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 20,365 |
| 2021-11-29 | $10.11 | $10.19 | $10.11 | $10.19 | $10.19 | 176,831 |
| 2021-11-26 | $10.15 | $10.16 | $10.14 | $10.14 | $10.14 | 12,169 |
| 2021-11-24 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 150,873 |
| 2021-11-23 | $10.17 | $10.18 | $10.14 | $10.16 | $10.16 | 71,790 |
| 2021-11-22 | $10.19 | $10.20 | $10.15 | $10.18 | $10.18 | 2,977 |
| 2021-11-19 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 5,400 |
| 2021-11-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 3,026 |
| 2021-11-17 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 5,236 |
| 2021-11-16 | $10.14 | $10.20 | $10.14 | $10.15 | $10.15 | 13,673 |
| 2021-11-15 | $10.21 | $10.21 | $10.18 | $10.18 | $10.18 | 9,042 |
| 2021-11-12 | $10.16 | $10.20 | $10.15 | $10.17 | $10.17 | 11,328 |
| 2021-11-11 | $10.15 | $10.18 | $10.15 | $10.17 | $10.17 | 8,181 |
| 2021-11-10 | $10.17 | $10.20 | $10.13 | $10.13 | $10.13 | 17,623 |
| 2021-11-09 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 55,740 |
| 2021-11-08 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 9,580 |
| 2021-11-05 | $10.21 | $10.25 | $10.21 | $10.25 | $10.25 | 1,402 |
| 2021-11-04 | $10.14 | $10.17 | $10.14 | $10.17 | $10.17 | 310 |
| 2021-11-03 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 356 |
| 2021-11-02 | $10.13 | $10.26 | $10.10 | $10.22 | $10.22 | 278,486 |
| 2021-11-01 | $10.19 | $10.19 | $10.13 | $10.17 | $10.17 | 12,481 |
| 2021-10-29 | $10.25 | $10.25 | $10.16 | $10.16 | $10.16 | 23,703 |
| 2021-10-28 | $10.20 | $10.29 | $10.20 | $10.25 | $10.25 | 3,951 |
| 2021-10-27 | $10.30 | $10.30 | $10.23 | $10.23 | $10.23 | 4,447 |
| 2021-10-26 | $10.20 | $10.28 | $10.16 | $10.26 | $10.26 | 65,354 |
| 2021-10-25 | $10.20 | $10.20 | $10.12 | $10.15 | $10.15 | 12,567 |
| 2021-10-22 | $10.32 | $10.32 | $10.08 | $10.08 | $10.08 | 6,503 |
| 2021-10-21 | $10.40 | $10.40 | $10.20 | $10.25 | $10.25 | 12,615 |
| 2021-10-20 | $10.08 | $10.24 | $10.06 | $10.17 | $10.17 | 173,804 |
| 2021-10-19 | $10.01 | $10.20 | $10.01 | $10.16 | $10.16 | 64,232 |
| 2021-10-18 | $10.00 | $10.18 | $10.00 | $10.14 | $10.14 | 100,097 |
| 2021-10-15 | $10.16 | $10.17 | $10.07 | $10.14 | $10.14 | 71,130 |
| 2021-10-14 | $10.18 | $10.18 | $10.12 | $10.18 | $10.18 | 12,752 |
| 2021-10-13 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 12,959 |
| 2021-10-12 | $10.16 | $10.16 | $10.09 | $10.16 | $10.16 | 12,200 |
| 2021-10-11 | $10.15 | $10.18 | $10.12 | $10.12 | $10.12 | 87,711 |
| 2021-10-08 | $10.08 | $10.15 | $10.05 | $10.12 | $10.12 | 82,368 |
| 2021-10-07 | $10.00 | $10.30 | $10.00 | $10.11 | $10.11 | 83,475 |
| 2021-10-06 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 37,544 |
| 2021-10-05 | $10.00 | $10.19 | $10.00 | $10.12 | $10.12 | 76,134 |
| 2021-10-04 | $10.13 | $10.27 | $10.11 | $10.14 | $10.14 | 80,531 |
| 2021-10-01 | $10.25 | $10.28 | $10.22 | $10.23 | $10.23 | 33,259 |
| 2021-09-30 | $10.25 | $10.36 | $10.22 | $10.28 | $10.28 | 42,162 |
| 2021-09-29 | $10.09 | $10.23 | $10.09 | $10.14 | $10.14 | 61,922 |
| 2021-09-28 | $10.06 | $10.21 | $10.06 | $10.17 | $10.17 | 137,744 |
| 2021-09-27 | $10.40 | $10.40 | $10.08 | $10.18 | $10.18 | 112,585 |
| 2021-09-24 | $10.30 | $10.50 | $10.26 | $10.31 | $10.31 | 108,183 |
| 2021-09-23 | $10.30 | $10.56 | $10.10 | $10.30 | $10.30 | 121,704 |
| 2021-09-22 | $10.09 | $10.09 | $9.96 | $10.09 | $10.09 | 45,441 |
| 2021-09-21 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 192,037 |
| 2021-09-20 | $10.08 | $10.13 | $10.07 | $10.13 | $10.13 | 161,598 |
| 2021-09-17 | $10.11 | $10.14 | $10.05 | $10.11 | $10.11 | 390,752 |
| 2021-09-16 | $10.05 | $10.13 | $10.03 | $10.10 | $10.10 | 1,317,396 |
| 2021-09-15 | $9.83 | $9.90 | $9.79 | $9.85 | $9.85 | 48,348 |
| 2021-09-14 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 28,315 |
| 2021-09-13 | $9.92 | $9.94 | $9.76 | $9.81 | $9.81 | 351,713 |
| 2021-09-10 | $9.88 | $9.89 | $9.85 | $9.89 | $9.89 | 1,401 |
| 2021-09-09 | $9.90 | $9.95 | $9.90 | $9.90 | $9.90 | 3,001 |
| 2021-09-08 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 500 |
| 2021-09-07 | $9.95 | $9.96 | $9.88 | $9.92 | $9.92 | 2,651 |
| 2021-09-03 | $9.90 | $9.93 | $9.88 | $9.93 | $9.93 | 2,352 |
| 2021-09-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2021-09-01 | $9.86 | $9.93 | $9.86 | $9.91 | $9.91 | 2,064 |
| 2021-08-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 83 |
| 2021-08-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-08-27 | $9.94 | $9.95 | $9.91 | $9.95 | $9.95 | 2,295 |
| 2021-08-26 | $9.91 | $9.97 | $9.89 | $9.97 | $9.97 | 2,365 |
| 2021-08-25 | $9.83 | $9.91 | $9.82 | $9.91 | $9.91 | 101,306 |
| 2021-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 105,498 |
| 2021-08-23 | $9.87 | $9.87 | $9.83 | $9.86 | $9.86 | 14,690 |
| 2021-08-20 | $9.88 | $9.92 | $9.85 | $9.87 | $9.87 | 4,045 |
| 2021-08-19 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 744 |
| 2021-08-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5 |
| 2021-08-17 | $9.95 | $9.95 | $9.90 | $9.93 | $9.93 | 6,757 |
| 2021-08-16 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,118 |
| 2021-08-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4 |
| 2021-08-12 | $10.00 | $10.01 | $9.96 | $9.96 | $9.96 | 11,420 |
| 2021-08-11 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 11,649 |
| 2021-08-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,330 |
| 2021-08-09 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 2,308 |
| 2021-08-06 | $9.97 | $10.00 | $9.93 | $10.00 | $10.00 | 24,055 |
| 2021-08-05 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 343,792 |
| 2021-08-04 | $10.04 | $10.04 | $9.99 | $10.00 | $10.00 | 15,408 |
| 2021-08-03 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 4,280 |
| 2021-08-02 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 22,384 |
| 2021-07-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 99 |
| 2021-07-29 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 8,841 |
| 2021-07-28 | $10.15 | $10.15 | $9.99 | $10.00 | $10.00 | 3,973 |
| 2021-07-27 | $9.99 | $10.00 | $9.93 | $9.97 | $9.97 | 52,310 |
| 2021-07-26 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 25,190 |
| 2021-07-23 | $9.97 | $10.01 | $9.97 | $10.00 | $10.00 | 19,570 |
| 2021-07-22 | $10.06 | $10.06 | $10.00 | $10.01 | $10.01 | 41,492 |
| 2021-07-21 | $9.99 | $10.01 | $9.98 | $10.01 | $10.01 | 18,810 |
| 2021-07-20 | $10.01 | $10.05 | $9.99 | $10.01 | $10.01 | 23,262 |
| 2021-07-19 | $10.05 | $10.08 | $9.98 | $10.00 | $10.00 | 48,851 |
| 2021-07-16 | $10.08 | $10.09 | $10.00 | $10.05 | $10.05 | 718,788 |
| 2021-07-15 | $10.00 | $10.05 | $9.97 | $10.04 | $10.04 | 1,312,591 |
| 2021-07-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,880 |
| 2021-07-13 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 8,295 |
| 2021-07-12 | $9.92 | $9.99 | $9.92 | $9.96 | $9.96 | 13,572 |
| 2021-07-09 | $9.94 | $9.98 | $9.92 | $9.96 | $9.96 | 12,614 |
| 2021-07-08 | $9.98 | $9.98 | $9.90 | $9.93 | $9.93 | 24,217 |
| 2021-07-07 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 101,405 |
| 2021-07-06 | $9.98 | $9.98 | $9.93 | $9.94 | $9.94 | 16,338 |
| 2021-07-02 | $9.95 | $9.97 | $9.94 | $9.94 | $9.94 | 21,411 |
| 2021-07-01 | $9.95 | $9.96 | $9.89 | $9.90 | $9.90 | 151,046 |
| 2021-06-30 | $9.96 | $9.97 | $9.93 | $9.96 | $9.96 | 20,656 |
| 2021-06-29 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 28,800 |
| 2021-06-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,642 |
| 2021-06-25 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 9,468 |
| 2021-06-24 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 507,731 |
| 2021-06-23 | $9.98 | $9.98 | $9.94 | $9.97 | $9.97 | 1,000 |
| 2021-06-22 | $9.94 | $9.99 | $9.94 | $9.94 | $9.94 | 2,021 |
| 2021-06-21 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 600 |
| 2021-06-18 | $9.95 | $9.97 | $9.94 | $9.96 | $9.96 | 4,692 |
| 2021-06-17 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 89,389 |
| 2021-06-16 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 23,630 |
| 2021-06-15 | $9.99 | $9.99 | $9.96 | $9.99 | $9.99 | 259,726 |
| 2021-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2021-06-11 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 46,614 |
| 2021-06-10 | $10.00 | $10.00 | $9.94 | $10.00 | $10.00 | 55,524 |
| 2021-06-09 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 41,893 |
| 2021-06-08 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 21,774 |
| 2021-06-07 | $9.96 | $9.98 | $9.95 | $9.97 | $9.97 | 50,163 |
| 2021-06-04 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 80,654 |
| 2021-06-03 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 9,867 |
| 2021-06-02 | $9.96 | $10.00 | $9.90 | $9.96 | $9.96 | 142,045 |
| 2021-06-01 | $9.98 | $10.00 | $9.96 | $10.00 | $10.00 | 204,528 |
| 2021-05-28 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 15,298 |
| 2021-05-27 | $9.97 | $10.00 | $9.96 | $9.99 | $9.99 | 30,734 |
| 2021-05-26 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 9,615 |
| 2021-05-25 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 26,838 |
| 2021-05-24 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 25,517 |
| 2021-05-21 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 291,182 |
| 2021-05-20 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 220,142 |
| 2021-05-19 | $9.96 | $9.98 | $9.93 | $9.97 | $9.97 | 179,499 |
| 2021-05-18 | $9.99 | $10.00 | $9.88 | $9.90 | $9.90 | 393,997 |
| 2021-05-17 | $9.95 | $9.95 | $9.87 | $9.92 | $9.92 | 148,269 |
| 2021-05-14 | $9.88 | $10.00 | $9.87 | $9.96 | $9.96 | 2,971,633 |