Austerlitz Acquisition Corp II - Class A (ASZ) Exchange: NYSE
Data as of May 2, 2025
$9.99 ($0.00) 0.05%
Austerlitz Acquisition Corp II - Class A - Daily Information
Click for more stock information on Austerlitz Acquisition Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.98 |
| Previous Close | $9.99 |
| High | $9.99 |
| Low | $9.98 |
| Adjusted Open | $9.98 |
| Previous Adjusted Close | $9.99 |
| Adjusted High | $9.99 |
| Adjusted Low | $9.98 |
About Austerlitz Acquisition Corp II - Class A (ASZ)
Austerlitz Acquisition Corp II - Class A
Invest in Austerlitz Acquisition Corp II - Class A (ASZ)
Historical Stock Data for Austerlitz Acquisition Corp II - Class A (ASZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 6,712 |
| 2022-11-21 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 255,953 |
| 2022-11-18 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 23,067 |
| 2022-11-17 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 15,088 |
| 2022-11-16 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 952,845 |
| 2022-11-15 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 1,103,772 |
| 2022-11-14 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 442,606 |
| 2022-11-11 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 31,800 |
| 2022-11-10 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 926,802 |
| 2022-11-09 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 35,969 |
| 2022-11-08 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 505,840 |
| 2022-11-07 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 31,561 |
| 2022-11-04 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 46,510 |
| 2022-11-03 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 2,131,300 |
| 2022-11-02 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 1,624,751 |
| 2022-11-01 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 1,404,911 |
| 2022-10-31 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 710,436 |
| 2022-10-28 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 14,560 |
| 2022-10-27 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 962,487 |
| 2022-10-26 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 179,521 |
| 2022-10-25 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 236,991 |
| 2022-10-24 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 73,801 |
| 2022-10-21 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 425,478 |
| 2022-10-20 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 307,106 |
| 2022-10-19 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 916,004 |
| 2022-10-18 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 173,561 |
| 2022-10-17 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 5,672 |
| 2022-10-14 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 101,029 |
| 2022-10-13 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 38,703 |
| 2022-10-12 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 503,818 |
| 2022-10-11 | $9.93 | $9.95 | $9.92 | $9.94 | $9.94 | 16,129,134 |
| 2022-10-10 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 82,451 |
| 2022-10-07 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 4,089,330 |
| 2022-10-06 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 761,625 |
| 2022-10-05 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 1,790,779 |
| 2022-10-04 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 15,557,775 |
| 2022-10-03 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 1,193,869 |
| 2022-09-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,610 |
| 2022-09-29 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 498,598 |
| 2022-09-28 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 2,088,806 |
| 2022-09-27 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 1,607,696 |
| 2022-09-26 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 171,172 |
| 2022-09-23 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 839,100 |
| 2022-09-22 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 22,155 |
| 2022-09-21 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 917,189 |
| 2022-09-20 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 1,542,371 |
| 2022-09-19 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 8,864,107 |
| 2022-09-16 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 150,203 |
| 2022-09-15 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 881,533 |
| 2022-09-14 | $9.78 | $9.80 | $9.78 | $9.78 | $9.78 | 1,306,316 |
| 2022-09-13 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 1,670,299 |
| 2022-09-12 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 2,204,974 |
| 2022-09-09 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 185,000 |
| 2022-09-08 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 1,009,696 |
| 2022-09-07 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 192,649 |
| 2022-09-06 | $9.79 | $9.81 | $9.78 | $9.80 | $9.80 | 1,614,530 |
| 2022-09-02 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 543,817 |
| 2022-09-01 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 627,767 |
| 2022-08-31 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 1,028,432 |
| 2022-08-30 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 127,422 |
| 2022-08-29 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 701,233 |
| 2022-08-26 | $9.79 | $9.80 | $9.76 | $9.77 | $9.77 | 320,166 |
| 2022-08-25 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 407,175 |
| 2022-08-24 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 1,786,369 |
| 2022-08-23 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 797,800 |
| 2022-08-22 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 3,117,334 |
| 2022-08-19 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 657,617 |
| 2022-08-18 | $9.77 | $9.79 | $9.76 | $9.76 | $9.76 | 1,159,731 |
| 2022-08-17 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 5,836,801 |
| 2022-08-16 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 3,730,649 |
| 2022-08-15 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 1,691,444 |
| 2022-08-12 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 2,726,728 |
| 2022-08-11 | $9.79 | $9.81 | $9.77 | $9.78 | $9.78 | 8,519,059 |
| 2022-08-10 | $9.79 | $9.81 | $9.78 | $9.78 | $9.78 | 3,517,548 |
| 2022-08-09 | $9.78 | $9.81 | $9.78 | $9.79 | $9.79 | 1,652,146 |
| 2022-08-08 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 904,963 |
| 2022-08-05 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 132,829 |
| 2022-08-04 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 5,857,086 |
| 2022-08-03 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 3,116,853 |
| 2022-08-02 | $9.78 | $9.81 | $9.78 | $9.79 | $9.79 | 5,339,153 |
| 2022-08-01 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 523,328 |
| 2022-07-29 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 354,978 |
| 2022-07-28 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 1,790,827 |
| 2022-07-27 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 113,280 |
| 2022-07-26 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 140,724 |
| 2022-07-25 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 130,224 |
| 2022-07-22 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 1,800,846 |
| 2022-07-21 | $9.78 | $9.79 | $9.75 | $9.76 | $9.76 | 3,266,851 |
| 2022-07-20 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 726,096 |
| 2022-07-19 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 2,492,718 |
| 2022-07-18 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 3,343,920 |
| 2022-07-15 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 429,658 |
| 2022-07-14 | $9.77 | $9.78 | $9.75 | $9.77 | $9.77 | 1,657,663 |
| 2022-07-13 | $9.77 | $9.80 | $9.77 | $9.77 | $9.77 | 606,653 |
| 2022-07-12 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 2,872,069 |
| 2022-07-11 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 640,264 |
| 2022-07-08 | $9.78 | $9.79 | $9.76 | $9.78 | $9.78 | 882,926 |
| 2022-07-07 | $9.78 | $9.79 | $9.76 | $9.77 | $9.77 | 296,962 |
| 2022-07-06 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 284,914 |
| 2022-07-05 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 208,401 |
| 2022-07-01 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 2,210,531 |
| 2022-06-30 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 570,661 |
| 2022-06-29 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 727,299 |
| 2022-06-28 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 2,412,981 |
| 2022-06-27 | $9.76 | $9.78 | $9.75 | $9.77 | $9.77 | 1,103,480 |
| 2022-06-24 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 130,186 |
| 2022-06-23 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 1,281,658 |
| 2022-06-22 | $9.77 | $9.80 | $9.74 | $9.76 | $9.76 | 13,949,083 |
| 2022-06-21 | $9.77 | $9.78 | $9.75 | $9.78 | $9.78 | 6,509,328 |
| 2022-06-17 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 1,394,162 |
| 2022-06-16 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 11,187,593 |
| 2022-06-15 | $9.80 | $9.81 | $9.78 | $9.80 | $9.80 | 10,595,737 |
| 2022-06-14 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 591,184 |
| 2022-06-13 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 1,623,117 |
| 2022-06-10 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 1,512,120 |
| 2022-06-09 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 1,074,679 |
| 2022-06-08 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 2,396,465 |
| 2022-06-07 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 8,752 |
| 2022-06-06 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 1,061,085 |
| 2022-06-03 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 462,792 |
| 2022-06-02 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 4,302,759 |
| 2022-06-01 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 394,812 |
| 2022-05-31 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 176,955 |
| 2022-05-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,110,319 |
| 2022-05-26 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 57,678 |
| 2022-05-25 | $9.79 | $9.79 | $9.75 | $9.77 | $9.77 | 2,411,430 |
| 2022-05-24 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 319,845 |
| 2022-05-23 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,531,092 |
| 2022-05-20 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 716,692 |
| 2022-05-19 | $9.79 | $9.81 | $9.77 | $9.79 | $9.79 | 3,682,711 |
| 2022-05-18 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 146,580 |
| 2022-05-17 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 172,404 |
| 2022-05-16 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 216,516 |
| 2022-05-13 | $9.77 | $9.78 | $9.75 | $9.75 | $9.75 | 592,700 |
| 2022-05-12 | $9.77 | $9.78 | $9.75 | $9.77 | $9.77 | 1,719,429 |
| 2022-05-11 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 53,377 |
| 2022-05-10 | $9.79 | $9.81 | $9.77 | $9.79 | $9.79 | 504,341 |
| 2022-05-09 | $9.80 | $9.82 | $9.78 | $9.80 | $9.80 | 1,915,171 |
| 2022-05-06 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 326,375 |
| 2022-05-05 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 43,738 |
| 2022-05-04 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 895,904 |
| 2022-05-03 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 242,088 |
| 2022-05-02 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 919,962 |
| 2022-04-29 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 26,462 |
| 2022-04-28 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 314,703 |
| 2022-04-27 | $9.83 | $9.83 | $9.80 | $9.81 | $9.81 | 975,808 |
| 2022-04-26 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 38,963 |
| 2022-04-25 | $9.83 | $9.83 | $9.80 | $9.82 | $9.82 | 802,872 |
| 2022-04-22 | $9.82 | $9.82 | $9.79 | $9.81 | $9.81 | 63,866 |
| 2022-04-21 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 188,555 |
| 2022-04-20 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 258,150 |
| 2022-04-19 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 378,675 |
| 2022-04-18 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 230,608 |
| 2022-04-14 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 49,265 |
| 2022-04-13 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 998,040 |
| 2022-04-12 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 3,508 |
| 2022-04-11 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 128,891 |
| 2022-04-08 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 158,615 |
| 2022-04-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 507 |
| 2022-04-06 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,003,555 |
| 2022-04-05 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 404,164 |
| 2022-04-04 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 346,296 |
| 2022-04-01 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 1,250,722 |
| 2022-03-31 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 140,929 |
| 2022-03-30 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 4,655,326 |
| 2022-03-29 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 3,455,423 |
| 2022-03-28 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 29,431 |
| 2022-03-25 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 5,511 |
| 2022-03-24 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 40,980 |
| 2022-03-23 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 34,175 |
| 2022-03-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 43,141 |
| 2022-03-21 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 58,025 |
| 2022-03-18 | $9.76 | $9.78 | $9.75 | $9.77 | $9.77 | 89,426 |
| 2022-03-17 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 3,585 |
| 2022-03-16 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 92,286 |
| 2022-03-15 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 73,211 |
| 2022-03-14 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 282,704 |
| 2022-03-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,493 |
| 2022-03-10 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 182,359 |
| 2022-03-09 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 240,745 |
| 2022-03-08 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 2,036,647 |
| 2022-03-07 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 1,637,214 |
| 2022-03-04 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 296,035 |
| 2022-03-03 | $9.80 | $9.80 | $9.74 | $9.76 | $9.76 | 444,033 |
| 2022-03-02 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 55,313 |
| 2022-03-01 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 235,671 |
| 2022-02-28 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,462,596 |
| 2022-02-25 | $9.74 | $9.75 | $9.72 | $9.74 | $9.74 | 882,499 |
| 2022-02-24 | $9.67 | $9.74 | $9.67 | $9.74 | $9.74 | 4,104,519 |
| 2022-02-23 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 1,029,414 |
| 2022-02-22 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 48,421 |
| 2022-02-18 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 27,519 |
| 2022-02-17 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 75,835 |
| 2022-02-16 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 34,779 |
| 2022-02-15 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 2,184 |
| 2022-02-14 | $9.69 | $9.73 | $9.69 | $9.72 | $9.72 | 26,685 |
| 2022-02-11 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 31,789 |
| 2022-02-10 | $9.74 | $9.75 | $9.72 | $9.72 | $9.72 | 102,903 |
| 2022-02-09 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 83,844 |
| 2022-02-08 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 32,323 |
| 2022-02-07 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 125,687 |
| 2022-02-04 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 400,529 |
| 2022-02-03 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 192,091 |
| 2022-02-02 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 157,280 |
| 2022-02-01 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 250,174 |
| 2022-01-31 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 28,917 |
| 2022-01-28 | $9.70 | $9.71 | $9.67 | $9.71 | $9.71 | 206,843 |
| 2022-01-27 | $9.72 | $9.73 | $9.70 | $9.71 | $9.71 | 179,023 |
| 2022-01-26 | $9.71 | $9.73 | $9.70 | $9.71 | $9.71 | 147,717 |
| 2022-01-25 | $9.69 | $9.72 | $9.66 | $9.72 | $9.72 | 45,623 |
| 2022-01-24 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 589,410 |
| 2022-01-21 | $9.72 | $9.73 | $9.70 | $9.71 | $9.71 | 274,251 |
| 2022-01-20 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 1,950,536 |
| 2022-01-19 | $9.74 | $9.76 | $9.71 | $9.72 | $9.72 | 2,744,634 |
| 2022-01-18 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 66,758 |
| 2022-01-14 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 750,807 |
| 2022-01-13 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 92,817 |
| 2022-01-12 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 128,597 |
| 2022-01-11 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 369,871 |
| 2022-01-10 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 393,410 |
| 2022-01-07 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 1,601,781 |
| 2022-01-06 | $9.75 | $9.77 | $9.74 | $9.75 | $9.75 | 653,923 |
| 2022-01-05 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 127,562 |
| 2022-01-04 | $9.76 | $9.77 | $9.74 | $9.76 | $9.76 | 1,007,928 |
| 2022-01-03 | $9.74 | $9.76 | $9.72 | $9.75 | $9.75 | 334,737 |
| 2021-12-31 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 24,937 |
| 2021-12-30 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 12,076 |
| 2021-12-29 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 114,735 |
| 2021-12-28 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 135,361 |
| 2021-12-27 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 98,538 |
| 2021-12-23 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 212,493 |
| 2021-12-22 | $9.73 | $9.74 | $9.71 | $9.73 | $9.73 | 1,102,810 |
| 2021-12-21 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 115,572 |
| 2021-12-20 | $9.74 | $9.74 | $9.71 | $9.73 | $9.73 | 3,232,397 |
| 2021-12-17 | $9.74 | $9.76 | $9.73 | $9.74 | $9.74 | 78,032 |
| 2021-12-16 | $9.76 | $9.77 | $9.74 | $9.75 | $9.75 | 242,616 |
| 2021-12-15 | $9.76 | $9.78 | $9.75 | $9.75 | $9.75 | 519,407 |
| 2021-12-14 | $9.77 | $9.78 | $9.75 | $9.76 | $9.76 | 279,795 |
| 2021-12-13 | $9.77 | $9.79 | $9.75 | $9.76 | $9.76 | 1,032,169 |
| 2021-12-10 | $9.78 | $9.79 | $9.76 | $9.77 | $9.77 | 219,916 |
| 2021-12-09 | $9.79 | $9.80 | $9.76 | $9.76 | $9.76 | 428,865 |
| 2021-12-08 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 650,778 |
| 2021-12-07 | $9.76 | $9.79 | $9.75 | $9.78 | $9.78 | 8,733 |
| 2021-12-06 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 599,681 |
| 2021-12-03 | $9.81 | $9.81 | $9.76 | $9.80 | $9.80 | 149,225 |
| 2021-12-02 | $9.79 | $9.79 | $9.76 | $9.78 | $9.78 | 56,166 |
| 2021-12-01 | $9.79 | $9.80 | $9.76 | $9.77 | $9.77 | 297,002 |
| 2021-11-30 | $9.79 | $9.80 | $9.77 | $9.77 | $9.77 | 137,278 |
| 2021-11-29 | $9.81 | $9.81 | $9.77 | $9.79 | $9.79 | 542,992 |
| 2021-11-26 | $9.80 | $9.81 | $9.78 | $9.78 | $9.78 | 52,696 |
| 2021-11-24 | $9.82 | $9.84 | $9.81 | $9.81 | $9.81 | 7,458 |
| 2021-11-23 | $9.81 | $9.88 | $9.80 | $9.83 | $9.83 | 1,458,262 |
| 2021-11-22 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 338,305 |
| 2021-11-19 | $9.84 | $9.84 | $9.76 | $9.81 | $9.81 | 638,495 |
| 2021-11-18 | $9.82 | $9.86 | $9.82 | $9.85 | $9.85 | 728,545 |
| 2021-11-17 | $9.81 | $9.85 | $9.81 | $9.82 | $9.82 | 1,077,898 |
| 2021-11-16 | $9.79 | $9.83 | $9.78 | $9.83 | $9.83 | 365,324 |
| 2021-11-15 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 196,015 |
| 2021-11-12 | $9.80 | $9.82 | $9.79 | $9.80 | $9.80 | 5,712,189 |
| 2021-11-11 | $9.80 | $9.82 | $9.75 | $9.82 | $9.82 | 5,001,545 |
| 2021-11-10 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 112,469 |
| 2021-11-09 | $9.79 | $9.81 | $9.78 | $9.80 | $9.80 | 242,629 |
| 2021-11-08 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 322,629 |
| 2021-11-05 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 248,117 |
| 2021-11-04 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 39,002 |
| 2021-11-03 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 204,503 |
| 2021-11-02 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 234,415 |
| 2021-11-01 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 96,293 |
| 2021-10-29 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 168,931 |
| 2021-10-28 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 11,458 |
| 2021-10-27 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 230,012 |
| 2021-10-26 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 55,883 |
| 2021-10-25 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 201,369 |
| 2021-10-22 | $9.76 | $9.81 | $9.75 | $9.80 | $9.80 | 510,433 |
| 2021-10-21 | $9.78 | $9.78 | $9.75 | $9.77 | $9.77 | 454,776 |
| 2021-10-20 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 5,077 |
| 2021-10-19 | $9.77 | $9.78 | $9.74 | $9.77 | $9.77 | 7,531 |
| 2021-10-18 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 206,661 |
| 2021-10-15 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 44,161 |
| 2021-10-14 | $9.78 | $9.78 | $9.74 | $9.76 | $9.76 | 1,052,733 |
| 2021-10-13 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 91,933 |
| 2021-10-12 | $9.78 | $9.78 | $9.75 | $9.77 | $9.77 | 233,696 |
| 2021-10-11 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 188,924 |
| 2021-10-08 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 304,320 |
| 2021-10-07 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 27,623 |
| 2021-10-06 | $9.77 | $9.78 | $9.75 | $9.77 | $9.77 | 503,251 |
| 2021-10-05 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 588,956 |
| 2021-10-04 | $9.76 | $9.78 | $9.75 | $9.77 | $9.77 | 185,098 |
| 2021-10-01 | $9.75 | $9.79 | $9.75 | $9.77 | $9.77 | 291,511 |
| 2021-09-30 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 263,470 |
| 2021-09-29 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 376,764 |
| 2021-09-28 | $9.76 | $9.77 | $9.73 | $9.74 | $9.74 | 176,491 |
| 2021-09-27 | $9.72 | $9.77 | $9.72 | $9.75 | $9.75 | 312,010 |
| 2021-09-24 | $9.75 | $9.76 | $9.73 | $9.75 | $9.75 | 36,487 |
| 2021-09-23 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 500,551 |
| 2021-09-22 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 63,381 |
| 2021-09-21 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 201,386 |
| 2021-09-20 | $9.77 | $9.77 | $9.72 | $9.74 | $9.74 | 523,005 |
| 2021-09-17 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 78,910 |
| 2021-09-16 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 505,313 |
| 2021-09-15 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 81,398 |
| 2021-09-14 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 1,004,130 |
| 2021-09-13 | $9.76 | $9.76 | $9.73 | $9.76 | $9.76 | 21,151 |
| 2021-09-10 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 413,870 |
| 2021-09-09 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 55,522 |
| 2021-09-08 | $9.74 | $9.75 | $9.71 | $9.75 | $9.75 | 312,426 |
| 2021-09-07 | $9.71 | $9.74 | $9.70 | $9.74 | $9.74 | 94,914 |
| 2021-09-03 | $9.72 | $9.73 | $9.68 | $9.72 | $9.72 | 2,081,186 |
| 2021-09-02 | $9.72 | $9.72 | $9.68 | $9.71 | $9.71 | 15,164 |
| 2021-09-01 | $9.71 | $9.71 | $9.68 | $9.70 | $9.70 | 400,681 |
| 2021-08-31 | $9.68 | $9.70 | $9.67 | $9.68 | $9.68 | 83,584 |
| 2021-08-30 | $9.68 | $9.69 | $9.67 | $9.68 | $9.68 | 369,928 |
| 2021-08-27 | $9.69 | $9.72 | $9.67 | $9.68 | $9.68 | 97,223 |
| 2021-08-26 | $9.65 | $9.70 | $9.65 | $9.68 | $9.68 | 152,034 |
| 2021-08-25 | $9.68 | $9.68 | $9.66 | $9.67 | $9.67 | 135,860 |
| 2021-08-24 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 283,045 |
| 2021-08-23 | $9.68 | $9.70 | $9.65 | $9.67 | $9.67 | 299,094 |
| 2021-08-20 | $9.65 | $9.72 | $9.65 | $9.70 | $9.70 | 421,879 |
| 2021-08-19 | $9.76 | $9.76 | $9.67 | $9.68 | $9.68 | 1,124,929 |
| 2021-08-18 | $9.68 | $9.71 | $9.68 | $9.69 | $9.69 | 863,222 |
| 2021-08-17 | $9.73 | $9.73 | $9.69 | $9.72 | $9.72 | 54,006 |
| 2021-08-16 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 88,938 |
| 2021-08-13 | $9.68 | $9.70 | $9.63 | $9.68 | $9.68 | 1,847,057 |
| 2021-08-12 | $9.68 | $9.70 | $9.67 | $9.68 | $9.68 | 125,125 |
| 2021-08-11 | $9.68 | $9.71 | $9.68 | $9.69 | $9.69 | 76,988 |
| 2021-08-10 | $9.69 | $9.72 | $9.68 | $9.72 | $9.72 | 113,894 |
| 2021-08-09 | $9.72 | $9.72 | $9.68 | $9.70 | $9.70 | 29,887 |
| 2021-08-06 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 4,504 |
| 2021-08-05 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 53,372 |
| 2021-08-04 | $9.69 | $9.72 | $9.68 | $9.72 | $9.72 | 49,566 |
| 2021-08-03 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 5,492 |
| 2021-08-02 | $9.70 | $9.74 | $9.70 | $9.70 | $9.70 | 331,573 |
| 2021-07-30 | $9.70 | $9.74 | $9.67 | $9.74 | $9.74 | 416,044 |
| 2021-07-29 | $9.72 | $9.72 | $9.68 | $9.70 | $9.70 | 64,982 |
| 2021-07-28 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 16,222 |
| 2021-07-27 | $9.73 | $9.74 | $9.71 | $9.72 | $9.72 | 45,712 |
| 2021-07-26 | $9.77 | $9.77 | $9.71 | $9.73 | $9.73 | 352,456 |
| 2021-07-23 | $9.80 | $9.80 | $9.74 | $9.77 | $9.77 | 22,830 |
| 2021-07-22 | $9.74 | $9.78 | $9.74 | $9.77 | $9.77 | 43,766 |
| 2021-07-21 | $9.76 | $9.76 | $9.67 | $9.73 | $9.73 | 872,274 |
| 2021-07-20 | $9.74 | $9.76 | $9.71 | $9.72 | $9.72 | 361,719 |
| 2021-07-19 | $9.73 | $9.78 | $9.70 | $9.74 | $9.74 | 205,109 |
| 2021-07-16 | $9.74 | $9.79 | $9.74 | $9.78 | $9.78 | 311,998 |
| 2021-07-15 | $9.74 | $9.81 | $9.73 | $9.79 | $9.79 | 47,172 |
| 2021-07-14 | $9.82 | $9.82 | $9.76 | $9.76 | $9.76 | 262,098 |
| 2021-07-13 | $9.75 | $9.84 | $9.75 | $9.80 | $9.80 | 1,546,684 |
| 2021-07-12 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 149,324 |
| 2021-07-09 | $9.78 | $9.78 | $9.73 | $9.74 | $9.74 | 1,037,317 |
| 2021-07-08 | $9.72 | $9.78 | $9.72 | $9.77 | $9.77 | 229,859 |
| 2021-07-07 | $9.74 | $9.75 | $9.70 | $9.75 | $9.75 | 175,974 |
| 2021-07-06 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 234,019 |
| 2021-07-02 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 596,319 |
| 2021-07-01 | $9.76 | $9.83 | $9.70 | $9.72 | $9.72 | 8,081,017 |
| 2021-06-30 | $9.78 | $9.79 | $9.73 | $9.73 | $9.73 | 400,974 |
| 2021-06-29 | $9.76 | $9.79 | $9.71 | $9.78 | $9.78 | 220,441 |
| 2021-06-28 | $9.77 | $9.78 | $9.74 | $9.77 | $9.77 | 432,823 |
| 2021-06-25 | $9.75 | $9.85 | $9.72 | $9.77 | $9.77 | 89,534 |
| 2021-06-24 | $9.80 | $9.84 | $9.77 | $9.83 | $9.83 | 542,096 |
| 2021-06-23 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 229,612 |
| 2021-06-22 | $9.83 | $9.85 | $9.81 | $9.82 | $9.82 | 529,763 |
| 2021-06-21 | $9.81 | $9.87 | $9.79 | $9.84 | $9.84 | 31,609 |
| 2021-06-18 | $9.80 | $9.81 | $9.77 | $9.81 | $9.81 | 309,821 |
| 2021-06-17 | $9.77 | $9.83 | $9.74 | $9.79 | $9.79 | 56,756 |
| 2021-06-16 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 22,900 |
| 2021-06-15 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 272,382 |
| 2021-06-14 | $9.75 | $9.80 | $9.73 | $9.75 | $9.75 | 49,784 |
| 2021-06-11 | $9.80 | $9.82 | $9.77 | $9.77 | $9.77 | 49,454 |
| 2021-06-10 | $9.85 | $9.86 | $9.75 | $9.75 | $9.75 | 1,019,734 |
| 2021-06-09 | $9.88 | $9.88 | $9.78 | $9.83 | $9.83 | 403,242 |
| 2021-06-08 | $9.85 | $9.88 | $9.82 | $9.88 | $9.88 | 160,051 |
| 2021-06-07 | $9.83 | $9.85 | $9.76 | $9.85 | $9.85 | 10,263 |
| 2021-06-04 | $9.77 | $9.80 | $9.75 | $9.80 | $9.80 | 140,548 |
| 2021-06-03 | $9.78 | $9.80 | $9.75 | $9.75 | $9.75 | 100,711 |
| 2021-06-02 | $9.74 | $9.78 | $9.72 | $9.75 | $9.75 | 676,760 |
| 2021-06-01 | $9.75 | $9.81 | $9.73 | $9.75 | $9.75 | 193,478 |
| 2021-05-28 | $9.74 | $9.80 | $9.73 | $9.80 | $9.80 | 694,686 |
| 2021-05-27 | $9.75 | $9.79 | $9.75 | $9.76 | $9.76 | 305,726 |
| 2021-05-26 | $9.71 | $9.76 | $9.71 | $9.75 | $9.75 | 15,526 |
| 2021-05-25 | $9.71 | $9.76 | $9.71 | $9.73 | $9.73 | 542,064 |
| 2021-05-24 | $9.72 | $9.74 | $9.71 | $9.73 | $9.73 | 210,532 |
| 2021-05-21 | $9.75 | $9.76 | $9.70 | $9.70 | $9.70 | 167,770 |
| 2021-05-20 | $9.77 | $9.78 | $9.73 | $9.74 | $9.74 | 229,935 |
| 2021-05-19 | $9.77 | $9.83 | $9.73 | $9.82 | $9.82 | 106,014 |
| 2021-05-18 | $9.78 | $9.80 | $9.75 | $9.77 | $9.77 | 75,364 |
| 2021-05-17 | $9.75 | $9.81 | $9.73 | $9.78 | $9.78 | 229,557 |
| 2021-05-14 | $9.78 | $9.78 | $9.71 | $9.77 | $9.77 | 140,013 |
| 2021-05-13 | $9.80 | $9.85 | $9.75 | $9.77 | $9.77 | 438,452 |
| 2021-05-12 | $9.83 | $9.84 | $9.80 | $9.81 | $9.81 | 164,373 |
| 2021-05-11 | $9.85 | $9.88 | $9.81 | $9.81 | $9.81 | 542,459 |
| 2021-05-10 | $9.89 | $9.91 | $9.86 | $9.90 | $9.90 | 70,442 |
| 2021-05-07 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 205,718 |
| 2021-05-06 | $9.85 | $9.90 | $9.85 | $9.89 | $9.89 | 127,907 |
| 2021-05-05 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 38,398 |
| 2021-05-04 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 156,101 |
| 2021-05-03 | $9.87 | $9.92 | $9.87 | $9.88 | $9.88 | 114,478 |
| 2021-04-30 | $9.87 | $9.95 | $9.87 | $9.91 | $9.91 | 174,772 |
| 2021-04-29 | $9.89 | $9.94 | $9.88 | $9.90 | $9.90 | 268,297 |
| 2021-04-28 | $9.87 | $9.96 | $9.87 | $9.90 | $9.90 | 364,462 |
| 2021-04-27 | $9.94 | $9.95 | $9.88 | $9.92 | $9.92 | 610,933 |
| 2021-04-26 | $10.00 | $10.00 | $9.87 | $9.90 | $9.90 | 96,927 |
| 2021-04-23 | $9.89 | $9.94 | $9.88 | $9.92 | $9.92 | 124,347 |
| 2021-04-22 | $9.89 | $10.04 | $9.89 | $9.89 | $9.89 | 15,277 |
| 2021-04-21 | $9.88 | $10.14 | $9.88 | $9.89 | $9.89 | 74,037 |
| 2021-04-20 | $9.90 | $9.92 | $9.87 | $9.92 | $9.92 | 31,949 |
| 2021-04-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |