Arya Sciences Acquisition Corp IV - Class A (ARYD) Exchange: NASDAQ
Data as of Aug. 21, 2025
$6.64 ($-2.32) -25.92%
Arya Sciences Acquisition Corp IV - Class A - Daily Information
Click for more stock information on Arya Sciences Acquisition Corp IV - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $8.75 |
| Previous Close | $6.64 |
| High | $8.75 |
| Low | $6.25 |
| Adjusted Open | $8.75 |
| Previous Adjusted Close | $6.64 |
| Adjusted High | $8.75 |
| Adjusted Low | $6.25 |
About Arya Sciences Acquisition Corp IV - Class A (ARYD)
Arya Sciences Acquisition Corp IV - Class A
Invest in Arya Sciences Acquisition Corp IV - Class A (ARYD)
Historical Stock Data for Arya Sciences Acquisition Corp IV - Class A (ARYD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | $8.75 | $8.75 | $6.25 | $6.64 | $6.64 | 94,462 |
| 2024-07-30 | $9.80 | $9.80 | $8.22 | $8.96 | $8.96 | 23,191 |
| 2024-07-29 | $10.76 | $10.76 | $9.88 | $9.88 | $9.88 | 3,325 |
| 2024-07-26 | $10.73 | $10.79 | $10.55 | $10.77 | $10.77 | 1,712 |
| 2024-07-25 | $11.24 | $11.24 | $10.68 | $10.68 | $10.68 | 2,609 |
| 2024-07-24 | $11.55 | $11.55 | $10.95 | $11.10 | $11.10 | 6,640 |
| 2024-07-23 | $11.54 | $11.57 | $11.54 | $11.57 | $11.57 | 84,324 |
| 2024-07-22 | $11.53 | $11.55 | $11.51 | $11.54 | $11.54 | 48,560 |
| 2024-07-19 | $11.56 | $11.56 | $11.53 | $11.55 | $11.55 | 150,126 |
| 2024-07-18 | $11.57 | $11.57 | $11.53 | $11.57 | $11.57 | 218,581 |
| 2024-07-17 | $11.57 | $11.57 | $11.55 | $11.57 | $11.57 | 68,300 |
| 2024-07-16 | $11.56 | $11.56 | $11.55 | $11.56 | $11.56 | 9,355 |
| 2024-07-15 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 50,709 |
| 2024-07-12 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 4 |
| 2024-07-11 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 134 |
| 2024-07-10 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 1,466 |
| 2024-07-09 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 100 |
| 2024-07-08 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 2 |
| 2024-07-05 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 5,731 |
| 2024-07-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 10,005 |
| 2024-07-02 | $11.47 | $11.50 | $11.47 | $11.50 | $11.50 | 56,708 |
| 2024-07-01 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 9 |
| 2024-06-28 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1 |
| 2024-06-27 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1 |
| 2024-06-26 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 117 |
| 2024-06-25 | $11.49 | $11.49 | $11.47 | $11.47 | $11.47 | 50,473 |
| 2024-06-24 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 34 |
| 2024-06-21 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 45 |
| 2024-06-20 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 60,015 |
| 2024-06-18 | $11.47 | $11.50 | $11.47 | $11.50 | $11.50 | 1,251 |
| 2024-06-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 42 |
| 2024-06-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1,584 |
| 2024-06-13 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 128 |
| 2024-06-12 | $11.45 | $11.45 | $11.44 | $11.45 | $11.45 | 100,837 |
| 2024-06-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 80 |
| 2024-06-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 400 |
| 2024-06-07 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 104 |
| 2024-06-06 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 4,883 |
| 2024-06-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 252 |
| 2024-06-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 209 |
| 2024-06-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 21 |
| 2024-05-31 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 5 |
| 2024-05-30 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 104 |
| 2024-05-29 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 686 |
| 2024-05-28 | $11.45 | $11.45 | $11.43 | $11.43 | $11.43 | 8,410 |
| 2024-05-24 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 10 |
| 2024-05-23 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 8 |
| 2024-05-22 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 119 |
| 2024-05-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 105 |
| 2024-05-20 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 208 |
| 2024-05-17 | $11.37 | $11.40 | $11.37 | $11.40 | $11.40 | 2,876 |
| 2024-05-16 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 45 |
| 2024-05-15 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 38,306 |
| 2024-05-14 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2024-05-13 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 250 |
| 2024-05-10 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 4 |
| 2024-05-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 25,431 |
| 2024-05-08 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 319 |
| 2024-05-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-05-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2 |
| 2024-05-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-05-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-05-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 388 |
| 2024-04-30 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-04-29 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 12 |
| 2024-04-26 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-04-25 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 15,615 |
| 2024-04-24 | $11.39 | $11.39 | $11.35 | $11.35 | $11.35 | 1,542 |
| 2024-04-23 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 273 |
| 2024-04-22 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 83 |
| 2024-04-19 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 25,006 |
| 2024-04-18 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 2 |
| 2024-04-17 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 58 |
| 2024-04-16 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 4,835 |
| 2024-04-15 | $11.29 | $11.35 | $11.29 | $11.35 | $11.35 | 5,556 |
| 2024-04-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 187 |
| 2024-04-11 | $11.29 | $11.31 | $11.29 | $11.29 | $11.29 | 6,038 |
| 2024-04-10 | $11.30 | $11.31 | $11.30 | $11.30 | $11.30 | 42,324 |
| 2024-04-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 5,018 |
| 2024-04-08 | $11.30 | $11.32 | $11.29 | $11.32 | $11.32 | 56,491 |
| 2024-04-05 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 75,002 |
| 2024-04-04 | $11.28 | $11.30 | $11.28 | $11.30 | $11.30 | 50,639 |
| 2024-04-03 | $11.27 | $11.29 | $11.27 | $11.29 | $11.29 | 6,948 |
| 2024-04-02 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 23 |
| 2024-04-01 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 83 |
| 2024-03-28 | $11.27 | $11.27 | $11.23 | $11.23 | $11.23 | 410 |
| 2024-03-27 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 218 |
| 2024-03-26 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 6 |
| 2024-03-25 | $11.25 | $11.26 | $11.25 | $11.26 | $11.26 | 15,572 |
| 2024-03-22 | $11.24 | $11.24 | $11.23 | $11.23 | $11.23 | 171,437 |
| 2024-03-21 | $11.25 | $11.26 | $11.19 | $11.24 | $11.24 | 44,810 |
| 2024-03-20 | $11.26 | $11.27 | $11.26 | $11.26 | $11.26 | 2,499 |
| 2024-03-19 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 188 |
| 2024-03-18 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 116 |
| 2024-03-15 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 4,111 |
| 2024-03-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 1,072 |
| 2024-03-13 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 121 |
| 2024-03-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 151 |
| 2024-03-11 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 1 |
| 2024-03-08 | $11.24 | $11.24 | $11.23 | $11.23 | $11.23 | 3,405 |
| 2024-03-07 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 2,503 |
| 2024-03-06 | $11.24 | $11.25 | $11.24 | $11.24 | $11.24 | 302 |
| 2024-03-05 | $11.22 | $11.25 | $11.22 | $11.23 | $11.23 | 84,259 |
| 2024-03-04 | $11.22 | $11.23 | $11.22 | $11.22 | $11.22 | 3,266 |
| 2024-03-01 | $11.20 | $11.25 | $11.19 | $11.20 | $11.20 | 5,174 |
| 2024-02-29 | $11.19 | $11.25 | $11.19 | $11.24 | $11.24 | 117,686 |
| 2024-02-28 | $11.18 | $11.22 | $11.18 | $11.19 | $11.19 | 9,264 |
| 2024-02-27 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1,856 |
| 2024-02-26 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 88 |
| 2024-02-23 | $11.19 | $11.19 | $11.16 | $11.18 | $11.18 | 61,416 |
| 2024-02-22 | $11.16 | $11.20 | $11.16 | $11.18 | $11.18 | 68,747 |
| 2024-02-21 | $11.21 | $11.21 | $11.19 | $11.20 | $11.20 | 154,671 |
| 2024-02-20 | $11.21 | $11.22 | $11.21 | $11.22 | $11.22 | 3,503 |
| 2024-02-16 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 33,729 |
| 2024-02-15 | $11.20 | $11.25 | $11.20 | $11.24 | $11.24 | 27,001 |
| 2024-02-14 | $11.20 | $11.27 | $11.20 | $11.24 | $11.24 | 960,028 |
| 2024-02-13 | $11.11 | $11.14 | $11.11 | $11.14 | $11.14 | 1,112 |
| 2024-02-12 | $11.11 | $11.14 | $11.11 | $11.14 | $11.14 | 684 |
| 2024-02-09 | $11.10 | $11.14 | $11.10 | $11.14 | $11.14 | 200,503 |
| 2024-02-08 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 146 |
| 2024-02-07 | $11.10 | $11.11 | $11.10 | $11.11 | $11.11 | 137,451 |
| 2024-02-06 | $11.14 | $11.15 | $11.11 | $11.11 | $11.11 | 11,191 |
| 2024-02-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 132,136 |
| 2024-02-02 | $11.05 | $11.10 | $11.05 | $11.10 | $11.10 | 13,774 |
| 2024-02-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 4 |
| 2024-01-31 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 301 |
| 2024-01-30 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100,101 |
| 2024-01-29 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 267 |
| 2024-01-26 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-01-25 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-01-24 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-01-23 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 140 |
| 2024-01-22 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 245 |
| 2024-01-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 45 |
| 2024-01-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 531 |
| 2024-01-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 14,547 |
| 2024-01-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,037 |
| 2024-01-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 23 |
| 2024-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 7 |
| 2024-01-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 183 |
| 2024-01-09 | $11.02 | $11.02 | $11.00 | $11.00 | $11.00 | 2,787 |
| 2024-01-08 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 21 |
| 2024-01-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 7 |
| 2024-01-04 | $10.98 | $10.98 | $10.96 | $10.97 | $10.97 | 6,690 |
| 2024-01-03 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 1 |
| 2024-01-02 | $10.91 | $10.93 | $10.91 | $10.93 | $10.93 | 300 |
| 2023-12-29 | $10.88 | $10.90 | $10.85 | $10.90 | $10.90 | 32,306 |
| 2023-12-28 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 6 |
| 2023-12-27 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2023-12-26 | $10.95 | $10.95 | $10.91 | $10.91 | $10.91 | 2,160 |
| 2023-12-22 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1,033 |
| 2023-12-21 | $10.86 | $10.92 | $10.86 | $10.92 | $10.92 | 1,211 |
| 2023-12-20 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2023-12-19 | $10.92 | $10.94 | $10.92 | $10.94 | $10.94 | 169,326 |
| 2023-12-18 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 4 |
| 2023-12-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 2 |
| 2023-12-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-12-13 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 100 |
| 2023-12-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 116 |
| 2023-12-11 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2023-12-08 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2023-12-07 | $10.90 | $10.91 | $10.90 | $10.91 | $10.91 | 461 |
| 2023-12-06 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2023-12-05 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1,179 |
| 2023-12-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 27 |
| 2023-12-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 5 |
| 2023-11-30 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 1 |
| 2023-11-29 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 1,336 |
| 2023-11-28 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 246 |
| 2023-11-27 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 80 |
| 2023-11-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-11-22 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 2 |
| 2023-11-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-11-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1 |
| 2023-11-17 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 3,001 |
| 2023-11-16 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 3,523 |
| 2023-11-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-11-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 1 |
| 2023-11-13 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-11-10 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 1,100 |
| 2023-11-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-11-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 2,370 |
| 2023-11-07 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 272 |
| 2023-11-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-11-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 100 |
| 2023-11-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 172 |
| 2023-11-01 | $10.70 | $10.87 | $10.70 | $10.87 | $10.87 | 2,569 |
| 2023-10-31 | $10.85 | $10.85 | $10.81 | $10.81 | $10.81 | 80,101 |
| 2023-10-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 101 |
| 2023-10-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 225 |
| 2023-10-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2023-10-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-10-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2023-10-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-10-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-10-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 255 |
| 2023-10-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 105 |
| 2023-10-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2023-10-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 15 |
| 2023-10-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-10-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 5 |
| 2023-10-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 5 |
| 2023-10-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 552 |
| 2023-10-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 211 |
| 2023-10-06 | $10.90 | $10.90 | $10.86 | $10.88 | $10.88 | 947 |
| 2023-10-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 69,458 |
| 2023-10-04 | $10.84 | $10.86 | $10.84 | $10.86 | $10.86 | 151,244 |
| 2023-10-03 | $10.83 | $10.85 | $10.83 | $10.85 | $10.85 | 54,207 |
| 2023-10-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 103 |
| 2023-09-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 87,177 |
| 2023-09-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 4 |
| 2023-09-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 5 |
| 2023-09-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 4 |
| 2023-09-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-09-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 10 |
| 2023-09-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 4,000 |
| 2023-09-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 4 |
| 2023-09-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 5 |
| 2023-09-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 149 |
| 2023-09-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 394 |
| 2023-09-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-09-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
| 2023-09-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
| 2023-09-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
| 2023-09-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-09-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-09-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,456 |
| 2023-09-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-09-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2,748 |
| 2023-08-31 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 64 |
| 2023-08-30 | $10.73 | $10.89 | $10.72 | $10.72 | $10.72 | 2,129 |
| 2023-08-29 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 367 |
| 2023-08-28 | $10.71 | $10.71 | $10.70 | $10.70 | $10.70 | 2,520 |
| 2023-08-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-08-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,212 |
| 2023-08-23 | $10.70 | $10.71 | $10.70 | $10.71 | $10.71 | 1,649 |
| 2023-08-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 300 |
| 2023-08-21 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-08-18 | $10.69 | $10.69 | $10.67 | $10.67 | $10.67 | 1,700 |
| 2023-08-17 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 150 |
| 2023-08-16 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 104 |
| 2023-08-15 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 4 |
| 2023-08-14 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-08-11 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 2 |
| 2023-08-10 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-08-09 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 2,000 |
| 2023-08-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-08-07 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1,090 |
| 2023-08-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 404 |
| 2023-08-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 120 |
| 2023-08-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 28 |
| 2023-08-01 | $10.62 | $10.64 | $10.62 | $10.64 | $10.64 | 966 |
| 2023-07-31 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 64 |
| 2023-07-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1,881 |
| 2023-07-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 3,102 |
| 2023-07-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-07-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-07-24 | $10.60 | $10.61 | $10.60 | $10.60 | $10.60 | 2,146 |
| 2023-07-21 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 157 |
| 2023-07-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-07-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-07-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 46 |
| 2023-07-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-07-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-07-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-07-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 6,000 |
| 2023-07-11 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-07-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-07-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1,000 |
| 2023-07-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1,010 |
| 2023-07-05 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4 |
| 2023-07-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 78 |
| 2023-06-30 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4 |
| 2023-06-29 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4 |
| 2023-06-28 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1,156 |
| 2023-06-27 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 10,800 |
| 2023-06-26 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 4 |
| 2023-06-23 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-06-22 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-06-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 3 |
| 2023-06-20 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 6,001 |
| 2023-06-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-06-15 | $10.50 | $10.53 | $10.50 | $10.50 | $10.50 | 10,229 |
| 2023-06-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 93 |
| 2023-06-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 81 |
| 2023-06-12 | $10.49 | $10.53 | $10.49 | $10.49 | $10.49 | 3,409 |
| 2023-06-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2023-06-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 32 |
| 2023-06-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 21 |
| 2023-06-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-06-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 6 |
| 2023-06-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 225 |
| 2023-06-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 109 |
| 2023-05-31 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 135 |
| 2023-05-30 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 102 |
| 2023-05-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 100 |
| 2023-05-25 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-05-24 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 63 |
| 2023-05-23 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-05-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-05-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-05-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-05-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1,150 |
| 2023-05-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-05-15 | $10.43 | $10.44 | $10.43 | $10.44 | $10.44 | 5,617 |
| 2023-05-12 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1 |
| 2023-05-11 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1 |
| 2023-05-10 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 30 |
| 2023-05-09 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 3 |
| 2023-05-08 | $10.43 | $10.50 | $10.43 | $10.43 | $10.43 | 1,216 |
| 2023-05-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 184 |
| 2023-05-04 | $10.41 | $10.50 | $10.41 | $10.50 | $10.50 | 2,475 |
| 2023-05-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 36 |
| 2023-05-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 24 |
| 2023-05-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 105 |
| 2023-04-28 | $10.55 | $10.65 | $10.42 | $10.50 | $10.50 | 15,906 |
| 2023-04-27 | $10.42 | $10.45 | $10.42 | $10.44 | $10.44 | 17,638 |
| 2023-04-26 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 1,015 |
| 2023-04-25 | $10.42 | $10.42 | $10.40 | $10.40 | $10.40 | 55,060 |
| 2023-04-24 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 402 |
| 2023-04-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4,625 |
| 2023-04-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 10 |
| 2023-04-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 63 |
| 2023-04-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 17 |
| 2023-04-14 | $10.36 | $10.40 | $10.33 | $10.40 | $10.40 | 7,398 |
| 2023-04-13 | $10.35 | $10.39 | $10.35 | $10.39 | $10.39 | 16,124 |
| 2023-04-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2 |
| 2023-04-11 | $10.36 | $10.36 | $10.35 | $10.36 | $10.36 | 4,790 |
| 2023-04-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 104 |
| 2023-04-06 | $10.32 | $10.36 | $10.32 | $10.33 | $10.33 | 95,982 |
| 2023-04-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 32 |
| 2023-04-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 4 |
| 2023-04-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3 |
| 2023-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 5 |
| 2023-03-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,027 |
| 2023-03-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 5 |
| 2023-03-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,900 |
| 2023-03-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 818 |
| 2023-03-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-03-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 647,803 |
| 2023-03-22 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 10,201 |
| 2023-03-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100,000 |
| 2023-03-20 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 82 |
| 2023-03-14 | $10.26 | $10.28 | $10.24 | $10.28 | $10.28 | 84,138 |
| 2023-03-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 31 |
| 2023-03-10 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 507 |
| 2023-03-09 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 10,099 |
| 2023-03-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 328 |
| 2023-03-07 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 551 |
| 2023-03-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 196 |
| 2023-03-03 | $10.28 | $10.29 | $10.25 | $10.29 | $10.29 | 627,417 |
| 2023-03-02 | $10.24 | $10.30 | $10.24 | $10.28 | $10.28 | 27,306 |
| 2023-03-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2023-02-28 | $10.20 | $10.23 | $10.19 | $10.20 | $10.20 | 3,001 |
| 2023-02-27 | $10.20 | $10.22 | $10.19 | $10.20 | $10.20 | 7,518 |
| 2023-02-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,058 |
| 2023-02-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 500 |
| 2023-02-22 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 37,203 |
| 2023-02-21 | $10.20 | $10.22 | $10.19 | $10.22 | $10.22 | 12,858 |
| 2023-02-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 79,740 |
| 2023-02-16 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 26,554 |
| 2023-02-15 | $10.22 | $10.73 | $10.18 | $10.19 | $10.19 | 16,571 |
| 2023-02-14 | $10.20 | $10.39 | $10.17 | $10.19 | $10.19 | 35,514 |
| 2023-02-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 9 |
| 2023-02-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 6 |
| 2023-02-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 8,178 |
| 2023-02-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 3,057 |
| 2023-02-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 9,201 |
| 2023-02-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 2,001 |
| 2023-02-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 275,879 |
| 2023-02-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 23,465 |
| 2023-01-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 452,766 |
| 2023-01-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10,002 |
| 2023-01-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 114 |
| 2023-01-26 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 63,297 |
| 2023-01-25 | $10.16 | $10.16 | $10.14 | $10.15 | $10.15 | 12,362 |
| 2023-01-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-01-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 49,970 |
| 2023-01-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 195 |
| 2023-01-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 278,360 |
| 2023-01-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2,690 |
| 2023-01-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5 |
| 2023-01-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2,589 |
| 2023-01-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 300,010 |
| 2023-01-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 6,048 |
| 2023-01-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,568 |
| 2023-01-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 525 |
| 2023-01-06 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 28,001 |
| 2023-01-05 | $10.10 | $10.13 | $10.10 | $10.12 | $10.12 | 3,083,854 |
| 2023-01-04 | $10.10 | $10.13 | $10.10 | $10.12 | $10.12 | 938,854 |
| 2023-01-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2022-12-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 9,400 |
| 2022-12-29 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 2,986 |
| 2022-12-28 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 12,301 |
| 2022-12-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-12-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 22,173 |
| 2022-12-22 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 7,312 |
| 2022-12-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 933 |
| 2022-12-20 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 3,138 |
| 2022-12-19 | $10.08 | $10.08 | $10.06 | $10.07 | $10.07 | 2,278 |
| 2022-12-16 | $10.06 | $10.08 | $10.06 | $10.06 | $10.06 | 30,507 |
| 2022-12-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 998 |
| 2022-12-14 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 2,245 |
| 2022-12-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2022-12-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 153 |
| 2022-12-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 662 |
| 2022-12-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1 |
| 2022-12-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 8,670 |
| 2022-12-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5 |
| 2022-12-05 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 2,300 |
| 2022-12-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5 |
| 2022-12-01 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 383 |
| 2022-11-30 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 78,555 |
| 2022-11-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 106 |
| 2022-11-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 8 |
| 2022-11-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2022-11-22 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 1,202 |
| 2022-11-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,000 |
| 2022-11-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 400 |
| 2022-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 285,714 |
| 2022-11-14 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 10,280 |
| 2022-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 35 |
| 2022-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 21,283 |
| 2022-11-09 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 12,585 |
| 2022-11-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2022-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 69,933 |
| 2022-11-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2022-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-02 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 229,102 |
| 2022-11-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2022-10-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 202 |
| 2022-10-28 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 101,945 |
| 2022-10-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2022-10-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 18 |
| 2022-10-25 | $9.96 | $9.97 | $9.94 | $9.96 | $9.96 | 56,782 |
| 2022-10-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 26 |
| 2022-10-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2022-10-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 9 |
| 2022-10-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,325 |
| 2022-10-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 32 |
| 2022-10-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5,834 |
| 2022-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,562 |
| 2022-10-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 604 |
| 2022-10-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 147,260 |
| 2022-10-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 85 |
| 2022-10-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 102 |
| 2022-10-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
| 2022-10-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-10-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-10-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-10-03 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 38,636 |
| 2022-09-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2022-09-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2022-09-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 7,018 |
| 2022-09-27 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 642,136 |
| 2022-09-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-09-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 849 |
| 2022-09-22 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 5,303 |
| 2022-09-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,315 |
| 2022-09-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 24 |
| 2022-09-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 500 |
| 2022-09-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6 |
| 2022-09-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6 |
| 2022-09-14 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 400,042 |
| 2022-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 9,602 |
| 2022-09-12 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 2,412 |
| 2022-09-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 37 |
| 2022-09-08 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 13,616 |
| 2022-09-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 15,010 |
| 2022-09-02 | $9.88 | $9.90 | $9.86 | $9.90 | $9.90 | 37,237 |
| 2022-09-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2022-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 77 |
| 2022-08-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3 |
| 2022-08-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-08-25 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 700,069 |
| 2022-08-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 102 |
| 2022-08-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2 |
| 2022-08-22 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 513 |
| 2022-08-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5 |
| 2022-08-18 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 2,202 |
| 2022-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2 |
| 2022-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3 |
| 2022-08-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 104 |
| 2022-08-12 | $9.86 | $9.98 | $9.86 | $9.94 | $9.94 | 1,701 |
| 2022-08-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 607 |
| 2022-08-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 510 |
| 2022-08-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5,000 |
| 2022-08-08 | $9.88 | $9.89 | $9.86 | $9.89 | $9.89 | 19,322 |
| 2022-08-05 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 102,241 |
| 2022-08-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 737 |
| 2022-08-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 8,039 |
| 2022-08-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 20,000 |
| 2022-08-01 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 2,040 |
| 2022-07-29 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 127,734 |
| 2022-07-28 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 55,992 |
| 2022-07-27 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 7,192 |
| 2022-07-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-25 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 6,855 |
| 2022-07-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 511 |
| 2022-07-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 186 |
| 2022-07-20 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 77,940 |
| 2022-07-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 42 |
| 2022-07-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 206 |
| 2022-07-15 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 549,903 |
| 2022-07-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 114 |
| 2022-07-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 503 |
| 2022-07-12 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 208,120 |
| 2022-07-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-07-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-30 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 87,333 |
| 2022-06-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2022-06-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 150 |
| 2022-06-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2022-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,086 |
| 2022-06-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2022-06-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 305 |
| 2022-06-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,779 |
| 2022-06-15 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 10,461 |
| 2022-06-14 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 45,200 |
| 2022-06-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11,967 |
| 2022-06-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 257 |
| 2022-06-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 13,517 |
| 2022-06-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,532 |
| 2022-06-07 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,357 |
| 2022-06-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-06-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 959 |
| 2022-06-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 405 |
| 2022-06-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 15 |
| 2022-05-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 75,124 |
| 2022-05-26 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 11,420 |
| 2022-05-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 33 |
| 2022-05-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 99 |
| 2022-05-23 | $9.77 | $9.78 | $9.74 | $9.77 | $9.77 | 52,504 |
| 2022-05-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 202 |
| 2022-05-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 204 |
| 2022-05-18 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 54,703 |
| 2022-05-17 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 11,844 |
| 2022-05-16 | $9.77 | $9.80 | $9.71 | $9.75 | $9.75 | 204,116 |
| 2022-05-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-05-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 19 |
| 2022-05-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100,012 |
| 2022-05-10 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 109,330 |
| 2022-05-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 541 |
| 2022-05-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 34,872 |
| 2022-05-05 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 11,283 |
| 2022-05-04 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 200,209 |
| 2022-05-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 152 |
| 2022-05-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 110 |
| 2022-04-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 140 |
| 2022-04-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 234 |
| 2022-04-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5,151 |
| 2022-04-25 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 2,192 |
| 2022-04-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,020 |
| 2022-04-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-04-20 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 32,860 |
| 2022-04-19 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 153,284 |
| 2022-04-18 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 56,202 |
| 2022-04-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-13 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 304 |
| 2022-04-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4,051 |
| 2022-04-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 57 |
| 2022-04-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 700,025 |
| 2022-04-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 221 |
| 2022-04-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2022-04-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 220 |
| 2022-03-31 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 2,510 |
| 2022-03-30 | $9.79 | $9.84 | $9.77 | $9.84 | $9.84 | 42,964 |
| 2022-03-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 9 |
| 2022-03-28 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 423 |
| 2022-03-25 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 13,680 |
| 2022-03-24 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 3,430 |
| 2022-03-23 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 10,970 |
| 2022-03-22 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 1,440 |
| 2022-03-21 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 10,735 |
| 2022-03-18 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 15,513 |
| 2022-03-17 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 2,796 |
| 2022-03-16 | $9.77 | $9.78 | $9.72 | $9.78 | $9.78 | 25,486 |
| 2022-03-15 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 99,937 |
| 2022-03-14 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 3,018 |
| 2022-03-11 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 5,628 |
| 2022-03-10 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 35,871 |
| 2022-03-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 74 |
| 2022-03-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4,139 |
| 2022-03-07 | $9.80 | $9.84 | $9.76 | $9.78 | $9.78 | 129,836 |
| 2022-03-04 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 192,521 |
| 2022-03-03 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 66,328 |
| 2022-03-02 | $9.80 | $9.81 | $9.74 | $9.81 | $9.81 | 226,934 |
| 2022-03-01 | $9.78 | $9.80 | $9.76 | $9.80 | $9.80 | 249,725 |
| 2022-02-28 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 291,271 |
| 2022-02-25 | $9.75 | $9.77 | $9.70 | $9.75 | $9.75 | 49,871 |
| 2022-02-24 | $9.83 | $9.83 | $9.72 | $9.77 | $9.77 | 664,836 |
| 2022-02-23 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 27,639 |
| 2022-02-22 | $9.91 | $9.92 | $9.85 | $9.91 | $9.91 | 14,438 |
| 2022-02-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 4,626 |
| 2022-02-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,360 |
| 2022-02-16 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 7,243 |
| 2022-02-15 | $9.87 | $9.91 | $9.84 | $9.84 | $9.84 | 119,447 |
| 2022-02-14 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 263,577 |
| 2022-02-11 | $9.81 | $9.88 | $9.81 | $9.83 | $9.83 | 18,704 |
| 2022-02-10 | $9.89 | $9.91 | $9.84 | $9.84 | $9.84 | 120,968 |
| 2022-02-09 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 496,646 |
| 2022-02-08 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 5,062 |
| 2022-02-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 26,428 |
| 2022-02-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 97 |
| 2022-02-03 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 16,922 |
| 2022-02-02 | $9.90 | $9.99 | $9.89 | $9.99 | $9.99 | 13,457 |
| 2022-02-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-01-31 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 6,972 |
| 2022-01-28 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 2,274 |
| 2022-01-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6,983 |
| 2022-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-01-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 888 |
| 2022-01-24 | $9.81 | $9.90 | $9.81 | $9.90 | $9.90 | 273,095 |
| 2022-01-21 | $9.84 | $9.84 | $9.80 | $9.81 | $9.81 | 113,058 |
| 2022-01-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5,613 |
| 2022-01-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-18 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 7,871 |
| 2022-01-14 | $9.81 | $9.85 | $9.81 | $9.83 | $9.83 | 8,736 |
| 2022-01-13 | $9.84 | $9.89 | $9.82 | $9.82 | $9.82 | 39,512 |
| 2022-01-12 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 1,040,597 |
| 2022-01-11 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 56,551 |
| 2022-01-10 | $9.88 | $9.89 | $9.83 | $9.88 | $9.88 | 1,042,876 |
| 2022-01-07 | $9.87 | $9.91 | $9.85 | $9.85 | $9.85 | 60,433 |
| 2022-01-06 | $9.89 | $9.92 | $9.88 | $9.92 | $9.92 | 125,503 |
| 2022-01-05 | $9.90 | $9.92 | $9.88 | $9.92 | $9.92 | 403,599 |
| 2022-01-04 | $9.88 | $9.94 | $9.88 | $9.94 | $9.94 | 221,322 |
| 2022-01-03 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 11,780 |
| 2021-12-31 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 117,407 |
| 2021-12-30 | $9.81 | $9.90 | $9.81 | $9.90 | $9.90 | 12,458 |
| 2021-12-29 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,535 |
| 2021-12-28 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 4,234 |
| 2021-12-27 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2,986 |
| 2021-12-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,734 |
| 2021-12-22 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 90,397 |
| 2021-12-21 | $9.89 | $9.89 | $9.76 | $9.85 | $9.85 | 12,531 |
| 2021-12-20 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 2,606 |
| 2021-12-17 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 844 |
| 2021-12-16 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 1,410 |
| 2021-12-15 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 2,348 |
| 2021-12-14 | $9.87 | $9.93 | $9.86 | $9.90 | $9.90 | 130,863 |
| 2021-12-13 | $9.90 | $9.93 | $9.87 | $9.90 | $9.90 | 970,409 |
| 2021-12-10 | $9.89 | $9.93 | $9.86 | $9.92 | $9.92 | 2,762 |
| 2021-12-09 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 1,002,877 |
| 2021-12-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 120,017 |
| 2021-12-07 | $9.92 | $9.93 | $9.87 | $9.92 | $9.92 | 64,130 |
| 2021-12-06 | $9.90 | $9.90 | $9.85 | $9.87 | $9.87 | 2,838 |
| 2021-12-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 334 |
| 2021-12-02 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 2,121 |
| 2021-12-01 | $9.96 | $9.96 | $9.90 | $9.90 | $9.90 | 3,186 |
| 2021-11-30 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 110,511 |
| 2021-11-29 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 35,634 |
| 2021-11-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 974 |
| 2021-11-24 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 472 |
| 2021-11-23 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 607 |
| 2021-11-22 | $9.96 | $10.01 | $9.96 | $10.01 | $10.01 | 541,428 |
| 2021-11-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 925 |
| 2021-11-18 | $10.05 | $10.05 | $9.96 | $9.96 | $9.96 | 6,800 |
| 2021-11-17 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 38,808 |
| 2021-11-16 | $9.96 | $10.01 | $9.96 | $10.00 | $10.00 | 95,345 |
| 2021-11-15 | $9.98 | $10.00 | $9.95 | $10.00 | $10.00 | 8,410 |
| 2021-11-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 451 |
| 2021-11-11 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 710 |
| 2021-11-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 658 |
| 2021-11-09 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 301 |
| 2021-11-08 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 657 |
| 2021-11-05 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 3,076 |
| 2021-11-04 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 7,097 |
| 2021-11-03 | $9.98 | $10.02 | $9.98 | $10.01 | $10.01 | 103,930 |
| 2021-11-02 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,449 |
| 2021-11-01 | $9.98 | $10.00 | $9.94 | $9.96 | $9.96 | 10,941 |
| 2021-10-29 | $9.92 | $10.00 | $9.92 | $9.95 | $9.95 | 186,936 |
| 2021-10-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 443 |
| 2021-10-27 | $9.92 | $10.00 | $9.92 | $9.97 | $9.97 | 233,083 |
| 2021-10-26 | $9.95 | $10.02 | $9.95 | $9.96 | $9.96 | 7,131 |
| 2021-10-25 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 4,420 |
| 2021-10-22 | $9.93 | $10.01 | $9.93 | $9.95 | $9.95 | 690,027 |
| 2021-10-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 115 |
| 2021-10-20 | $9.97 | $9.99 | $9.95 | $9.95 | $9.95 | 74,741 |
| 2021-10-19 | $9.93 | $9.98 | $9.92 | $9.95 | $9.95 | 140,836 |
| 2021-10-18 | $9.98 | $10.04 | $9.93 | $9.95 | $9.95 | 37,902 |
| 2021-10-15 | $9.93 | $9.99 | $9.92 | $9.99 | $9.99 | 9,239 |
| 2021-10-14 | $9.95 | $9.99 | $9.95 | $9.95 | $9.95 | 515,164 |
| 2021-10-13 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 30,158 |
| 2021-10-12 | $9.91 | $10.00 | $9.91 | $9.99 | $9.99 | 23,438 |
| 2021-10-11 | $9.91 | $10.06 | $9.91 | $10.02 | $10.02 | 9,519 |
| 2021-10-08 | $9.91 | $10.07 | $9.91 | $10.01 | $10.01 | 5,588 |
| 2021-10-07 | $9.98 | $9.99 | $9.91 | $9.99 | $9.99 | 52,312 |
| 2021-10-06 | $9.97 | $10.00 | $9.95 | $9.95 | $9.95 | 26,023 |
| 2021-10-05 | $10.00 | $10.05 | $9.99 | $9.99 | $9.99 | 25,909 |
| 2021-10-04 | $9.99 | $10.07 | $9.98 | $9.98 | $9.98 | 13,398 |
| 2021-10-01 | $10.11 | $10.11 | $9.97 | $10.05 | $10.05 | 32,818 |
| 2021-09-30 | $10.03 | $10.10 | $9.97 | $10.05 | $10.05 | 1,021,516 |
| 2021-09-29 | $10.07 | $10.11 | $9.97 | $10.04 | $10.04 | 6,708,574 |
| 2021-09-28 | $9.94 | $9.95 | $9.83 | $9.95 | $9.95 | 26,191 |
| 2021-09-27 | $9.94 | $9.94 | $9.85 | $9.93 | $9.93 | 7,819 |
| 2021-09-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 137 |
| 2021-09-23 | $9.77 | $9.98 | $9.75 | $9.95 | $9.95 | 4,750 |
| 2021-09-22 | $9.90 | $9.95 | $9.85 | $9.86 | $9.86 | 2,703 |
| 2021-09-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 131 |
| 2021-09-20 | $9.79 | $9.95 | $9.79 | $9.87 | $9.87 | 1,754 |
| 2021-09-17 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 2,109 |
| 2021-09-16 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 2,594 |
| 2021-09-15 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 1,280 |
| 2021-09-14 | $9.76 | $9.95 | $9.76 | $9.94 | $9.94 | 1,082 |
| 2021-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 154 |
| 2021-09-10 | $9.86 | $10.00 | $9.82 | $9.83 | $9.83 | 5,158 |
| 2021-09-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 102 |
| 2021-09-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 59 |
| 2021-09-07 | $9.84 | $10.00 | $9.84 | $9.95 | $9.95 | 1,857 |
| 2021-09-03 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 2,146 |
| 2021-09-02 | $9.91 | $9.95 | $9.87 | $9.87 | $9.87 | 2,137 |
| 2021-09-01 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 3,859 |
| 2021-08-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3 |
| 2021-08-30 | $9.86 | $9.98 | $9.85 | $9.87 | $9.87 | 5,023 |
| 2021-08-27 | $9.86 | $9.86 | $9.80 | $9.86 | $9.86 | 4,175 |
| 2021-08-26 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 9,652 |
| 2021-08-25 | $9.82 | $9.84 | $9.80 | $9.84 | $9.84 | 12,797 |
| 2021-08-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 110 |
| 2021-08-23 | $9.81 | $9.95 | $9.80 | $9.95 | $9.95 | 8,155 |
| 2021-08-20 | $9.80 | $9.96 | $9.80 | $9.85 | $9.85 | 40,556 |
| 2021-08-19 | $9.92 | $9.96 | $9.73 | $9.96 | $9.96 | 25,354 |
| 2021-08-18 | $9.89 | $10.00 | $9.89 | $9.90 | $9.90 | 2,463 |
| 2021-08-17 | $10.01 | $10.01 | $9.73 | $9.90 | $9.90 | 216,974 |
| 2021-08-16 | $10.02 | $10.07 | $10.00 | $10.01 | $10.01 | 8,216 |
| 2021-08-13 | $10.06 | $10.28 | $10.06 | $10.08 | $10.08 | 2,801 |
| 2021-08-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 209 |
| 2021-08-11 | $10.09 | $10.13 | $10.05 | $10.06 | $10.06 | 17,656 |
| 2021-08-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 186 |
| 2021-08-09 | $10.15 | $10.18 | $10.09 | $10.09 | $10.09 | 9,969 |
| 2021-08-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 805 |
| 2021-08-05 | $10.13 | $10.13 | $10.03 | $10.10 | $10.10 | 58,265 |
| 2021-08-04 | $10.12 | $10.15 | $10.12 | $10.13 | $10.13 | 14,202 |
| 2021-08-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 263 |
| 2021-08-02 | $10.26 | $10.26 | $10.17 | $10.18 | $10.18 | 12,551 |
| 2021-07-30 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 423 |
| 2021-07-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 166 |
| 2021-07-28 | $10.16 | $10.19 | $10.16 | $10.18 | $10.18 | 3,315 |
| 2021-07-27 | $10.16 | $10.20 | $10.16 | $10.19 | $10.19 | 2,261 |
| 2021-07-26 | $10.26 | $10.26 | $10.15 | $10.20 | $10.20 | 7,562 |
| 2021-07-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 133 |
| 2021-07-22 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 507 |
| 2021-07-21 | $10.11 | $10.39 | $10.10 | $10.23 | $10.23 | 5,239 |
| 2021-07-20 | $10.06 | $10.19 | $10.06 | $10.19 | $10.19 | 1,905 |
| 2021-07-19 | $10.45 | $10.45 | $10.08 | $10.18 | $10.18 | 5,595 |
| 2021-07-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 453 |
| 2021-07-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 380 |
| 2021-07-14 | $10.12 | $10.30 | $10.12 | $10.30 | $10.30 | 761 |
| 2021-07-13 | $10.68 | $10.70 | $10.50 | $10.60 | $10.60 | 5,385 |
| 2021-07-12 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 628 |
| 2021-07-09 | $10.85 | $10.90 | $10.05 | $10.90 | $10.90 | 1,154 |
| 2021-07-08 | $10.47 | $10.86 | $10.47 | $10.86 | $10.86 | 6,286 |
| 2021-07-07 | $10.51 | $11.00 | $10.51 | $10.51 | $10.51 | 7,874 |
| 2021-07-06 | $10.54 | $10.54 | $10.51 | $10.51 | $10.51 | 2,030 |
| 2021-07-02 | $10.65 | $10.65 | $10.42 | $10.50 | $10.50 | 655 |
| 2021-07-01 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 121 |
| 2021-06-30 | $10.64 | $10.87 | $10.42 | $10.72 | $10.72 | 16,248 |
| 2021-06-29 | $10.75 | $10.80 | $10.70 | $10.78 | $10.78 | 5,893 |
| 2021-06-28 | $10.63 | $10.80 | $10.63 | $10.68 | $10.68 | 13,312 |
| 2021-06-25 | $10.62 | $10.70 | $10.47 | $10.54 | $10.54 | 30,157 |
| 2021-06-24 | $10.57 | $10.57 | $10.47 | $10.55 | $10.55 | 19,303 |
| 2021-06-23 | $10.52 | $10.52 | $10.42 | $10.42 | $10.42 | 713 |
| 2021-06-22 | $10.46 | $10.49 | $10.42 | $10.42 | $10.42 | 1,139 |
| 2021-06-21 | $10.43 | $10.76 | $10.43 | $10.76 | $10.76 | 2,480 |
| 2021-06-18 | $10.79 | $11.00 | $10.70 | $10.75 | $10.75 | 33,702 |
| 2021-06-17 | $10.93 | $10.99 | $10.64 | $10.77 | $10.77 | 64,393 |
| 2021-06-16 | $10.73 | $10.98 | $10.71 | $10.80 | $10.80 | 32,959 |
| 2021-06-15 | $10.59 | $10.91 | $10.45 | $10.48 | $10.48 | 2,290 |
| 2021-06-14 | $10.75 | $10.99 | $10.42 | $10.55 | $10.55 | 14,235 |
| 2021-06-11 | $10.70 | $10.75 | $10.39 | $10.59 | $10.59 | 1,894 |
| 2021-06-10 | $10.39 | $10.71 | $10.39 | $10.50 | $10.50 | 12,890 |
| 2021-06-09 | $10.35 | $10.58 | $10.23 | $10.26 | $10.26 | 4,910 |
| 2021-06-08 | $10.30 | $10.30 | $10.20 | $10.30 | $10.30 | 13,435 |
| 2021-06-07 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 8,181 |
| 2021-06-04 | $10.31 | $10.32 | $10.20 | $10.20 | $10.20 | 3,560 |
| 2021-06-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 9 |
| 2021-06-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,486 |
| 2021-06-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 105 |
| 2021-05-28 | $10.78 | $10.78 | $10.30 | $10.30 | $10.30 | 234 |
| 2021-05-27 | $10.74 | $10.77 | $10.71 | $10.77 | $10.77 | 4,027 |
| 2021-05-26 | $10.94 | $10.98 | $10.28 | $10.75 | $10.75 | 5,645 |
| 2021-05-25 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 1,001 |
| 2021-05-24 | $10.39 | $10.40 | $10.20 | $10.26 | $10.26 | 1,132 |
| 2021-05-21 | $10.39 | $10.51 | $10.06 | $10.20 | $10.20 | 36,544 |
| 2021-05-20 | $10.20 | $10.42 | $10.06 | $10.35 | $10.35 | 43,052 |
| 2021-05-19 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 2,479 |
| 2021-05-18 | $10.25 | $10.28 | $10.16 | $10.20 | $10.20 | 38,130 |
| 2021-05-17 | $10.29 | $10.48 | $10.14 | $10.14 | $10.14 | 11,069 |
| 2021-05-14 | $10.36 | $10.36 | $10.25 | $10.25 | $10.25 | 23,806 |
| 2021-05-13 | $10.87 | $10.87 | $10.25 | $10.43 | $10.43 | 17,588 |
| 2021-05-12 | $10.36 | $10.78 | $10.32 | $10.57 | $10.57 | 903 |
| 2021-05-11 | $10.50 | $10.51 | $10.35 | $10.44 | $10.44 | 36,375 |
| 2021-05-10 | $11.15 | $11.15 | $10.76 | $10.76 | $10.76 | 55,692 |
| 2021-05-07 | $11.00 | $11.14 | $11.00 | $11.10 | $11.10 | 35,978 |
| 2021-05-06 | $11.06 | $11.11 | $11.02 | $11.02 | $11.02 | 4,187 |
| 2021-05-05 | $11.04 | $11.28 | $11.02 | $11.26 | $11.26 | 7,702 |
| 2021-05-04 | $11.05 | $11.12 | $11.00 | $11.03 | $11.03 | 4,549 |
| 2021-05-03 | $10.96 | $11.15 | $10.96 | $11.15 | $11.15 | 53,050 |
| 2021-04-30 | $11.06 | $11.06 | $10.95 | $10.96 | $10.96 | 1,247 |
| 2021-04-29 | $11.02 | $11.45 | $11.00 | $11.05 | $11.05 | 3,766 |
| 2021-04-28 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 537 |
| 2021-04-27 | $11.00 | $11.30 | $11.00 | $11.02 | $11.02 | 3,714 |
| 2021-04-26 | $10.91 | $10.95 | $10.90 | $10.92 | $10.92 | 3,055 |
| 2021-04-23 | $10.85 | $10.92 | $10.80 | $10.92 | $10.92 | 19,307 |
| 2021-04-22 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1,958 |
| 2021-04-21 | $10.91 | $10.91 | $10.75 | $10.85 | $10.85 | 7,375 |
| 2021-04-20 | $10.86 | $10.98 | $10.75 | $10.83 | $10.83 | 16,728 |
| 2021-04-19 | $10.79 | $10.99 | $10.75 | $10.98 | $10.98 | 2,361 |
| 2021-04-16 | $10.90 | $10.97 | $10.80 | $10.80 | $10.80 | 685 |
| 2021-04-15 | $10.76 | $10.99 | $10.75 | $10.81 | $10.81 | 7,152 |
| 2021-04-14 | $10.76 | $11.07 | $10.75 | $10.84 | $10.84 | 9,433 |
| 2021-04-13 | $10.95 | $11.01 | $10.80 | $10.81 | $10.81 | 26,835 |
| 2021-04-12 | $10.80 | $10.90 | $10.80 | $10.89 | $10.89 | 14,091 |
| 2021-04-09 | $10.77 | $10.77 | $10.75 | $10.75 | $10.75 | 223 |
| 2021-04-08 | $10.71 | $10.90 | $10.65 | $10.87 | $10.87 | 9,242 |
| 2021-04-07 | $10.62 | $10.82 | $10.61 | $10.69 | $10.69 | 62,915 |
| 2021-04-06 | $10.74 | $10.78 | $10.54 | $10.66 | $10.66 | 23,214 |
| 2021-04-05 | $10.51 | $10.80 | $10.51 | $10.64 | $10.64 | 7,374 |
| 2021-04-01 | $10.47 | $10.95 | $10.35 | $10.65 | $10.65 | 29,207 |
| 2021-03-31 | $10.48 | $10.48 | $10.40 | $10.47 | $10.47 | 3,167 |
| 2021-03-30 | $10.45 | $10.97 | $10.34 | $10.44 | $10.44 | 56,813 |
| 2021-03-29 | $10.68 | $10.75 | $10.45 | $10.45 | $10.45 | 60,981 |
| 2021-03-26 | $10.46 | $10.56 | $10.45 | $10.50 | $10.50 | 10,683 |
| 2021-03-25 | $10.72 | $10.75 | $10.45 | $10.51 | $10.51 | 114,453 |
| 2021-03-24 | $10.68 | $10.70 | $10.50 | $10.58 | $10.58 | 94,174 |
| 2021-03-23 | $10.77 | $10.77 | $10.53 | $10.58 | $10.58 | 43,669 |
| 2021-03-22 | $10.56 | $10.67 | $10.56 | $10.62 | $10.62 | 10,216 |
| 2021-03-19 | $10.52 | $10.70 | $10.50 | $10.51 | $10.51 | 27,180 |
| 2021-03-18 | $10.51 | $10.61 | $10.50 | $10.59 | $10.59 | 94,418 |
| 2021-03-17 | $10.80 | $10.80 | $10.60 | $10.65 | $10.65 | 50,263 |
| 2021-03-16 | $11.05 | $11.35 | $10.76 | $10.82 | $10.82 | 7,854 |
| 2021-03-15 | $11.00 | $11.25 | $11.00 | $11.14 | $11.14 | 12,631 |
| 2021-03-12 | $10.99 | $11.00 | $10.79 | $10.98 | $10.98 | 22,924 |
| 2021-03-11 | $11.56 | $11.56 | $10.91 | $11.00 | $11.00 | 234,718 |
| 2021-03-10 | $10.80 | $10.90 | $10.55 | $10.77 | $10.77 | 126,012 |
| 2021-03-09 | $10.79 | $10.82 | $10.62 | $10.77 | $10.77 | 258,608 |
| 2021-03-08 | $10.89 | $10.95 | $10.81 | $10.85 | $10.85 | 69,467 |
| 2021-03-05 | $10.94 | $11.04 | $10.80 | $10.80 | $10.80 | 185,171 |
| 2021-03-04 | $11.40 | $12.38 | $10.80 | $10.99 | $10.99 | 44,655 |
| 2021-03-03 | $11.24 | $11.69 | $10.76 | $11.49 | $11.49 | 135,623 |
| 2021-03-02 | $11.58 | $11.80 | $10.80 | $11.11 | $11.11 | 314,490 |
| 2021-03-01 | $11.79 | $12.00 | $11.50 | $11.55 | $11.55 | 226,645 |
| 2021-02-26 | $10.95 | $11.84 | $10.60 | $11.13 | $11.13 | 2,168,332 |
Arya Sciences Acquisition Corp IV - Class A (ARYD) News Headlines
Recent Arya Sciences Acquisition Corp IV - Class A (ARYD) News
Similar Companies to Arya Sciences Acquisition Corp IV - Class A (ARYD) 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 | -- | -- | -- |