Austerlitz Acquisition Corp I - Class A (AUS) Exchange: NYSE
Data as of Oct. 3, 2025
$9.98 ($0.00) 0.00%
Austerlitz Acquisition Corp I - Class A - Daily Information
Click for more stock information on Austerlitz Acquisition Corp I - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $9.98 |
| Previous Close | $9.98 |
| High | $9.99 |
| Low | $9.98 |
| Adjusted Open | $9.98 |
| Previous Adjusted Close | $9.98 |
| Adjusted High | $9.99 |
| Adjusted Low | $9.98 |
Invest in Austerlitz Acquisition Corp I - Class A (AUS)
Key People Austerlitz Acquisition Corp I - Class A
| Employee | Position |
|---|---|
| Richard N. Massey | Chairman & Chief Executive Officer |
| David W. Ducommun | President |
| Bryan D. Coy | Chief Financial Officer |
| Ryan R. Caswell | Senior Vice President-Corporate Finance |
| Hugh R. Harris | Director |
| Mark David Linehan | Director |
| Dexter Fowler | Director |
| Erika Meinhardt | Director |
| Michael L. Gravelle | Secretary & General Counsel |
Historical Stock Data for Austerlitz Acquisition Corp I - Class A (AUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 7,659 |
| 2022-11-21 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 16,278 |
| 2022-11-18 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 19,334 |
| 2022-11-17 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 34,403 |
| 2022-11-16 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 967,711 |
| 2022-11-15 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 862,053 |
| 2022-11-14 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 345,030 |
| 2022-11-11 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 186,657 |
| 2022-11-10 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 534,196 |
| 2022-11-09 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 27,276 |
| 2022-11-08 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 504,930 |
| 2022-11-07 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 21,082 |
| 2022-11-04 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 7,201 |
| 2022-11-03 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 1,007,347 |
| 2022-11-02 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 530,886 |
| 2022-11-01 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 579,676 |
| 2022-10-31 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 226,708 |
| 2022-10-28 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 28,497 |
| 2022-10-27 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 2,479 |
| 2022-10-26 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 70,097 |
| 2022-10-25 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 40,101 |
| 2022-10-24 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 10,849 |
| 2022-10-21 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 129,588 |
| 2022-10-20 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 583,853 |
| 2022-10-19 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 623,823 |
| 2022-10-18 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 163,401 |
| 2022-10-17 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 5,394 |
| 2022-10-14 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 104,056 |
| 2022-10-13 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 261,889 |
| 2022-10-12 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 392,343 |
| 2022-10-11 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 2,861,116 |
| 2022-10-10 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 71,110 |
| 2022-10-07 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 5,455,036 |
| 2022-10-06 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 252,599 |
| 2022-10-05 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 1,820,228 |
| 2022-10-04 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 4,593,190 |
| 2022-10-03 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 731,699 |
| 2022-09-30 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 30,287 |
| 2022-09-29 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 11,194 |
| 2022-09-28 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 1,088,776 |
| 2022-09-27 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 1,201,676 |
| 2022-09-26 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 15,459 |
| 2022-09-23 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 86,631 |
| 2022-09-22 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 366,753 |
| 2022-09-21 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 205,081 |
| 2022-09-20 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 5,581,966 |
| 2022-09-19 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 1,912,106 |
| 2022-09-16 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 147,971 |
| 2022-09-15 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 549,274 |
| 2022-09-14 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 1,328,856 |
| 2022-09-13 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 433,970 |
| 2022-09-12 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 274,024 |
| 2022-09-09 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 365,637 |
| 2022-09-08 | $9.77 | $9.80 | $9.77 | $9.77 | $9.77 | 1,051,487 |
| 2022-09-07 | $9.79 | $9.81 | $9.77 | $9.77 | $9.77 | 1,243,665 |
| 2022-09-06 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 431,986 |
| 2022-09-02 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 10,293 |
| 2022-09-01 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 92,349 |
| 2022-08-31 | $9.79 | $9.81 | $9.78 | $9.78 | $9.78 | 502,192 |
| 2022-08-30 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 354,918 |
| 2022-08-29 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 444,049 |
| 2022-08-26 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 221,071 |
| 2022-08-25 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 971,802 |
| 2022-08-24 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 593,033 |
| 2022-08-23 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 1,457,425 |
| 2022-08-22 | $9.77 | $9.79 | $9.76 | $9.78 | $9.78 | 1,544,755 |
| 2022-08-19 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 463,958 |
| 2022-08-18 | $9.80 | $9.81 | $9.75 | $9.76 | $9.76 | 2,939,134 |
| 2022-08-17 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 3,996,018 |
| 2022-08-16 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 55,084 |
| 2022-08-15 | $9.79 | $9.81 | $9.78 | $9.79 | $9.79 | 437,267 |
| 2022-08-12 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 133,649 |
| 2022-08-11 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 1,398,540 |
| 2022-08-10 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 934,477 |
| 2022-08-09 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 442,144 |
| 2022-08-08 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 170,604 |
| 2022-08-05 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 773,231 |
| 2022-08-04 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 365,237 |
| 2022-08-03 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 1,848,332 |
| 2022-08-02 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 3,357,313 |
| 2022-08-01 | $9.82 | $9.84 | $9.81 | $9.81 | $9.81 | 44,729 |
| 2022-07-29 | $9.82 | $9.84 | $9.81 | $9.84 | $9.84 | 194,798 |
| 2022-07-28 | $9.81 | $9.82 | $9.79 | $9.82 | $9.82 | 955,817 |
| 2022-07-27 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 60,192 |
| 2022-07-26 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 328,863 |
| 2022-07-25 | $9.79 | $9.81 | $9.78 | $9.80 | $9.80 | 858,791 |
| 2022-07-22 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 1,356,249 |
| 2022-07-21 | $9.79 | $9.81 | $9.78 | $9.78 | $9.78 | 401,463 |
| 2022-07-20 | $9.79 | $9.80 | $9.77 | $9.78 | $9.78 | 776,490 |
| 2022-07-19 | $9.76 | $9.81 | $9.76 | $9.79 | $9.79 | 1,471,297 |
| 2022-07-18 | $9.78 | $9.79 | $9.76 | $9.76 | $9.76 | 1,890,121 |
| 2022-07-15 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 1,741,441 |
| 2022-07-14 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 2,553,572 |
| 2022-07-13 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 468,558 |
| 2022-07-12 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 1,234,086 |
| 2022-07-11 | $9.78 | $9.80 | $9.77 | $9.77 | $9.77 | 1,190,436 |
| 2022-07-08 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 224,293 |
| 2022-07-07 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 163,830 |
| 2022-07-06 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 45,379 |
| 2022-07-05 | $9.79 | $9.80 | $9.77 | $9.77 | $9.77 | 275,713 |
| 2022-07-01 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 2,269,800 |
| 2022-06-30 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 417,278 |
| 2022-06-29 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 203,282 |
| 2022-06-28 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 1,320,559 |
| 2022-06-27 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 1,252,214 |
| 2022-06-24 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 39,949 |
| 2022-06-23 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 1,230,586 |
| 2022-06-22 | $9.76 | $9.79 | $9.75 | $9.76 | $9.76 | 5,214,261 |
| 2022-06-21 | $9.77 | $9.79 | $9.76 | $9.76 | $9.76 | 2,536,414 |
| 2022-06-17 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 791,864 |
| 2022-06-16 | $9.80 | $9.85 | $9.78 | $9.84 | $9.84 | 3,604,388 |
| 2022-06-15 | $9.80 | $9.83 | $9.79 | $9.79 | $9.79 | 2,877,529 |
| 2022-06-14 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 112,779 |
| 2022-06-13 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 424,469 |
| 2022-06-10 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 772,444 |
| 2022-06-09 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 2,001,675 |
| 2022-06-08 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 354,149 |
| 2022-06-07 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 305,081 |
| 2022-06-06 | $9.80 | $9.82 | $9.78 | $9.79 | $9.79 | 570,562 |
| 2022-06-03 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 16,358 |
| 2022-06-02 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 1,311,419 |
| 2022-06-01 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 12,030 |
| 2022-05-31 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 18,908 |
| 2022-05-27 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 306,004 |
| 2022-05-26 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 133,136 |
| 2022-05-25 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 275,870 |
| 2022-05-24 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 203,419 |
| 2022-05-23 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 1,018,830 |
| 2022-05-20 | $9.78 | $9.79 | $9.76 | $9.76 | $9.76 | 380,174 |
| 2022-05-19 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 1,123,041 |
| 2022-05-18 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 4,426,411 |
| 2022-05-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 158 |
| 2022-05-16 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 90,884 |
| 2022-05-13 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 65,620 |
| 2022-05-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 66,235 |
| 2022-05-11 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 310,572 |
| 2022-05-10 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 782,991 |
| 2022-05-09 | $9.80 | $9.81 | $9.78 | $9.79 | $9.79 | 180,465 |
| 2022-05-06 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 61,332 |
| 2022-05-05 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 362,624 |
| 2022-05-04 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 2,249,665 |
| 2022-05-03 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 2,727 |
| 2022-05-02 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 434,392 |
| 2022-04-29 | $9.82 | $9.83 | $9.80 | $9.81 | $9.81 | 221,184 |
| 2022-04-28 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 55,534 |
| 2022-04-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 25,691 |
| 2022-04-26 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 479 |
| 2022-04-25 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 9,650 |
| 2022-04-22 | $9.83 | $9.83 | $9.81 | $9.83 | $9.83 | 4,944 |
| 2022-04-21 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 96,150 |
| 2022-04-20 | $9.82 | $9.84 | $9.80 | $9.84 | $9.84 | 2,724,792 |
| 2022-04-19 | $9.84 | $9.85 | $9.82 | $9.84 | $9.84 | 74,706 |
| 2022-04-18 | $9.83 | $9.84 | $9.81 | $9.84 | $9.84 | 463,270 |
| 2022-04-14 | $9.83 | $9.83 | $9.80 | $9.82 | $9.82 | 19,132 |
| 2022-04-13 | $9.82 | $9.83 | $9.79 | $9.83 | $9.83 | 2,789 |
| 2022-04-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 113 |
| 2022-04-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 923 |
| 2022-04-08 | $9.80 | $9.82 | $9.79 | $9.80 | $9.80 | 140,373 |
| 2022-04-07 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 6,236 |
| 2022-04-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 336 |
| 2022-04-05 | $9.80 | $9.82 | $9.79 | $9.80 | $9.80 | 3,423 |
| 2022-04-04 | $9.80 | $9.82 | $9.79 | $9.79 | $9.79 | 33,098 |
| 2022-04-01 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 101,594 |
| 2022-03-31 | $9.76 | $9.83 | $9.76 | $9.82 | $9.82 | 250,302 |
| 2022-03-30 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 440,930 |
| 2022-03-29 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 2,083 |
| 2022-03-28 | $9.77 | $9.79 | $9.76 | $9.78 | $9.78 | 6,540 |
| 2022-03-25 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 13,478 |
| 2022-03-24 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 44,839 |
| 2022-03-23 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 20,060 |
| 2022-03-22 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 49,078 |
| 2022-03-21 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 44,385 |
| 2022-03-18 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 2,039 |
| 2022-03-17 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 3,847 |
| 2022-03-16 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 74,208 |
| 2022-03-15 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 45,839 |
| 2022-03-14 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 277,281 |
| 2022-03-11 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 10,889 |
| 2022-03-10 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 251,929 |
| 2022-03-09 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 215,700 |
| 2022-03-08 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 582,479 |
| 2022-03-07 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 85,275 |
| 2022-03-04 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 22,800 |
| 2022-03-03 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,298,652 |
| 2022-03-02 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 173,917 |
| 2022-03-01 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 680,720 |
| 2022-02-28 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 90,584 |
| 2022-02-25 | $9.74 | $9.76 | $9.73 | $9.74 | $9.74 | 32,188 |
| 2022-02-24 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 30,349 |
| 2022-02-23 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 113,521 |
| 2022-02-22 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 69,555 |
| 2022-02-18 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 131,035 |
| 2022-02-17 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 5,404 |
| 2022-02-16 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,386 |
| 2022-02-15 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 87,006 |
| 2022-02-14 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 1,248 |
| 2022-02-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2022-02-10 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 382,885 |
| 2022-02-09 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 6,653 |
| 2022-02-08 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 9,335 |
| 2022-02-07 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 184,187 |
| 2022-02-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 22,113 |
| 2022-02-03 | $9.73 | $9.74 | $9.71 | $9.74 | $9.74 | 50,120 |
| 2022-02-02 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 36,357 |
| 2022-02-01 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 309,204 |
| 2022-01-31 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 75,890 |
| 2022-01-28 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 49,609 |
| 2022-01-27 | $9.69 | $9.72 | $9.69 | $9.71 | $9.71 | 161,073 |
| 2022-01-26 | $9.71 | $9.72 | $9.69 | $9.70 | $9.70 | 159,269 |
| 2022-01-25 | $9.71 | $9.73 | $9.70 | $9.72 | $9.72 | 32,989 |
| 2022-01-24 | $9.70 | $9.73 | $9.69 | $9.70 | $9.70 | 337,132 |
| 2022-01-21 | $9.73 | $9.73 | $9.70 | $9.71 | $9.71 | 222,728 |
| 2022-01-20 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 758,937 |
| 2022-01-19 | $9.72 | $9.74 | $9.71 | $9.72 | $9.72 | 465,636 |
| 2022-01-18 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 51,460 |
| 2022-01-14 | $9.71 | $9.75 | $9.71 | $9.72 | $9.72 | 1,015,859 |
| 2022-01-13 | $9.76 | $9.77 | $9.74 | $9.74 | $9.74 | 111,943 |
| 2022-01-12 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 34,063 |
| 2022-01-11 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 45,909 |
| 2022-01-10 | $9.80 | $9.80 | $9.74 | $9.75 | $9.75 | 20,185 |
| 2022-01-07 | $9.77 | $9.79 | $9.76 | $9.79 | $9.79 | 27,659 |
| 2022-01-06 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 33,345 |
| 2022-01-05 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 111,168 |
| 2022-01-04 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 324,451 |
| 2022-01-03 | $9.72 | $9.77 | $9.72 | $9.74 | $9.74 | 73,792 |
| 2021-12-31 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 68,803 |
| 2021-12-30 | $9.74 | $9.74 | $9.71 | $9.73 | $9.73 | 38,397 |
| 2021-12-29 | $9.74 | $9.76 | $9.73 | $9.73 | $9.73 | 47,558 |
| 2021-12-28 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 62,209 |
| 2021-12-27 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 326,146 |
| 2021-12-23 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 66,270 |
| 2021-12-22 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 165,963 |
| 2021-12-21 | $9.75 | $9.77 | $9.73 | $9.77 | $9.77 | 349,499 |
| 2021-12-20 | $9.73 | $9.78 | $9.73 | $9.77 | $9.77 | 82,651 |
| 2021-12-17 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 28,903 |
| 2021-12-16 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 129,615 |
| 2021-12-15 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 243,197 |
| 2021-12-14 | $9.77 | $9.78 | $9.75 | $9.75 | $9.75 | 120,808 |
| 2021-12-13 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 16,661 |
| 2021-12-10 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 113,348 |
| 2021-12-09 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 33,186 |
| 2021-12-08 | $9.78 | $9.81 | $9.78 | $9.79 | $9.79 | 14,163 |
| 2021-12-07 | $9.84 | $9.84 | $9.77 | $9.77 | $9.77 | 298,828 |
| 2021-12-06 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 227,742 |
| 2021-12-03 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 57,395 |
| 2021-12-02 | $9.84 | $9.87 | $9.82 | $9.87 | $9.87 | 224,314 |
| 2021-12-01 | $9.83 | $9.84 | $9.80 | $9.84 | $9.84 | 190,102 |
| 2021-11-30 | $9.83 | $9.83 | $9.79 | $9.82 | $9.82 | 294,134 |
| 2021-11-29 | $9.80 | $9.83 | $9.79 | $9.83 | $9.83 | 754,913 |
| 2021-11-26 | $9.87 | $9.87 | $9.80 | $9.82 | $9.82 | 36,275 |
| 2021-11-24 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 218,518 |
| 2021-11-23 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 63,992 |
| 2021-11-22 | $9.87 | $9.88 | $9.85 | $9.86 | $9.86 | 361,858 |
| 2021-11-19 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 241,389 |
| 2021-11-18 | $9.86 | $9.88 | $9.83 | $9.87 | $9.87 | 880,127 |
| 2021-11-17 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 630,250 |
| 2021-11-16 | $9.87 | $9.87 | $9.83 | $9.85 | $9.85 | 231,344 |
| 2021-11-15 | $9.83 | $9.86 | $9.80 | $9.86 | $9.86 | 964,297 |
| 2021-11-12 | $9.85 | $9.85 | $9.80 | $9.83 | $9.83 | 4,759,777 |
| 2021-11-11 | $10.03 | $10.03 | $9.95 | $9.96 | $9.96 | 496,981 |
| 2021-11-10 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 434,397 |
| 2021-11-09 | $10.05 | $10.05 | $10.01 | $10.05 | $10.05 | 598,949 |
| 2021-11-08 | $10.02 | $10.16 | $9.98 | $10.05 | $10.05 | 2,360,779 |
| 2021-11-05 | $10.01 | $10.03 | $9.98 | $10.01 | $10.01 | 1,285,121 |
| 2021-11-04 | $10.00 | $10.03 | $9.97 | $10.01 | $10.01 | 2,342,263 |
| 2021-11-03 | $9.96 | $10.00 | $9.96 | $9.99 | $9.99 | 189,023 |
| 2021-11-02 | $10.02 | $10.05 | $9.97 | $9.98 | $9.98 | 1,101,416 |
| 2021-11-01 | $9.97 | $10.04 | $9.97 | $10.00 | $10.00 | 3,439,958 |
| 2021-10-29 | $9.98 | $10.01 | $9.98 | $9.98 | $9.98 | 1,961,683 |
| 2021-10-28 | $10.01 | $10.01 | $9.98 | $9.99 | $9.99 | 770,169 |
| 2021-10-27 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 951,872 |
| 2021-10-26 | $9.98 | $10.01 | $9.97 | $9.98 | $9.98 | 1,958,674 |
| 2021-10-25 | $9.94 | $9.99 | $9.94 | $9.97 | $9.97 | 153,620 |
| 2021-10-22 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 524,878 |
| 2021-10-21 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 98,062 |
| 2021-10-20 | $9.98 | $9.98 | $9.93 | $9.94 | $9.94 | 173,300 |
| 2021-10-19 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 99,736 |
| 2021-10-18 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 30,495 |
| 2021-10-15 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 19,099 |
| 2021-10-14 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 10,448 |
| 2021-10-13 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 27,221 |
| 2021-10-12 | $9.94 | $9.96 | $9.93 | $9.94 | $9.94 | 113,152 |
| 2021-10-11 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 38,676 |
| 2021-10-08 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 82,747 |
| 2021-10-07 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 265,797 |
| 2021-10-06 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 24,893 |
| 2021-10-05 | $9.98 | $9.98 | $9.93 | $9.93 | $9.93 | 56,347 |
| 2021-10-04 | $9.96 | $9.97 | $9.92 | $9.92 | $9.92 | 750,471 |
| 2021-10-01 | $9.97 | $9.98 | $9.95 | $9.97 | $9.97 | 84,568 |
| 2021-09-30 | $9.96 | $9.96 | $9.93 | $9.94 | $9.94 | 71,585 |
| 2021-09-29 | $9.94 | $9.98 | $9.93 | $9.98 | $9.98 | 111,416 |
| 2021-09-28 | $9.95 | $9.97 | $9.94 | $9.94 | $9.94 | 317,237 |
| 2021-09-27 | $9.96 | $9.97 | $9.93 | $9.95 | $9.95 | 101,124 |
| 2021-09-24 | $9.96 | $9.98 | $9.94 | $9.97 | $9.97 | 230,536 |
| 2021-09-23 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 58,048 |
| 2021-09-22 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 85,462 |
| 2021-09-21 | $9.93 | $9.97 | $9.93 | $9.96 | $9.96 | 2,328,648 |
| 2021-09-20 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 92,428 |
| 2021-09-17 | $9.95 | $9.95 | $9.91 | $9.93 | $9.93 | 323,388 |
| 2021-09-16 | $9.95 | $9.95 | $9.90 | $9.94 | $9.94 | 1,354,542 |
| 2021-09-15 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 213,207 |
| 2021-09-14 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 34,237 |
| 2021-09-13 | $9.97 | $9.97 | $9.93 | $9.94 | $9.94 | 33,595 |
| 2021-09-10 | $9.95 | $9.97 | $9.92 | $9.96 | $9.96 | 2,909,066 |
| 2021-09-09 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 929,139 |
| 2021-09-08 | $9.92 | $9.96 | $9.92 | $9.93 | $9.93 | 488,057 |
| 2021-09-07 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 103,150 |
| 2021-09-03 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 103,270 |
| 2021-09-02 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 102,673 |
| 2021-09-01 | $9.93 | $9.93 | $9.89 | $9.91 | $9.91 | 42,543 |
| 2021-08-31 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 266,720 |
| 2021-08-30 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 66,264 |
| 2021-08-27 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 183,873 |
| 2021-08-26 | $9.89 | $9.91 | $9.88 | $9.90 | $9.90 | 253,214 |
| 2021-08-25 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 540,771 |
| 2021-08-24 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 52,472 |
| 2021-08-23 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 349,930 |
| 2021-08-20 | $9.90 | $9.91 | $9.87 | $9.89 | $9.89 | 229,101 |
| 2021-08-19 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 55,230 |
| 2021-08-18 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 52,609 |
| 2021-08-17 | $9.89 | $9.95 | $9.88 | $9.90 | $9.90 | 791,889 |
| 2021-08-16 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 113,347 |
| 2021-08-13 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 313,444 |
| 2021-08-12 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 65,917 |
| 2021-08-11 | $9.92 | $9.92 | $9.89 | $9.91 | $9.91 | 171,395 |
| 2021-08-10 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 233,807 |
| 2021-08-09 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 307,971 |
| 2021-08-06 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 173,406 |
| 2021-08-05 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 51,447 |
| 2021-08-04 | $9.88 | $9.89 | $9.86 | $9.88 | $9.88 | 299,678 |
| 2021-08-03 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 29,385 |
| 2021-08-02 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 122,322 |
| 2021-07-30 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 827,834 |
| 2021-07-29 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 632,485 |
| 2021-07-28 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 99,580 |
| 2021-07-27 | $9.89 | $9.91 | $9.87 | $9.90 | $9.90 | 1,413,444 |
| 2021-07-26 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 230,679 |
| 2021-07-23 | $9.92 | $9.92 | $9.89 | $9.91 | $9.91 | 283,505 |
| 2021-07-22 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 45,330 |
| 2021-07-21 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 357,747 |
| 2021-07-20 | $9.92 | $9.95 | $9.90 | $9.91 | $9.91 | 45,903 |
| 2021-07-19 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 1,254,954 |
| 2021-07-16 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 76,059 |
| 2021-07-15 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 84,660 |
| 2021-07-14 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 61,391 |
| 2021-07-13 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 57,945 |
| 2021-07-12 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 103,759 |
| 2021-07-09 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 383,687 |
| 2021-07-08 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 155,264 |
| 2021-07-07 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 360,302 |
| 2021-07-06 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 22,653 |
| 2021-07-02 | $9.97 | $9.97 | $9.91 | $9.91 | $9.91 | 73,709 |
| 2021-07-01 | $9.92 | $9.93 | $9.90 | $9.91 | $9.91 | 118,401 |
| 2021-06-30 | $9.94 | $9.95 | $9.90 | $9.92 | $9.92 | 244,420 |
| 2021-06-29 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 190,058 |
| 2021-06-28 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 107,261 |
| 2021-06-25 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 137,683 |
| 2021-06-24 | $9.91 | $9.96 | $9.90 | $9.94 | $9.94 | 1,586,532 |
| 2021-06-23 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 167,354 |
| 2021-06-22 | $9.97 | $9.97 | $9.92 | $9.93 | $9.93 | 103,156 |
| 2021-06-21 | $9.98 | $9.99 | $9.92 | $9.94 | $9.94 | 428,705 |
| 2021-06-18 | $9.97 | $10.00 | $9.93 | $9.95 | $9.95 | 1,027,145 |
| 2021-06-17 | $9.96 | $9.98 | $9.92 | $9.97 | $9.97 | 472,010 |
| 2021-06-16 | $9.95 | $9.97 | $9.93 | $9.96 | $9.96 | 129,383 |
| 2021-06-15 | $9.97 | $9.98 | $9.94 | $9.96 | $9.96 | 260,790 |
| 2021-06-14 | $9.97 | $9.97 | $9.93 | $9.97 | $9.97 | 422,271 |
| 2021-06-11 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 1,175,952 |
| 2021-06-10 | $9.96 | $9.99 | $9.91 | $9.98 | $9.98 | 495,723 |
| 2021-06-09 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 477,317 |
| 2021-06-08 | $9.93 | $9.97 | $9.91 | $9.95 | $9.95 | 430,220 |
| 2021-06-07 | $9.93 | $9.99 | $9.93 | $9.94 | $9.94 | 449,827 |
| 2021-06-04 | $9.91 | $9.94 | $9.89 | $9.93 | $9.93 | 1,177,599 |
| 2021-06-03 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 270,768 |
| 2021-06-02 | $9.89 | $9.92 | $9.87 | $9.91 | $9.91 | 389,389 |
| 2021-06-01 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 256,481 |
| 2021-05-28 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 208,624 |
| 2021-05-27 | $9.87 | $9.90 | $9.85 | $9.89 | $9.89 | 810,155 |
| 2021-05-26 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 1,523,950 |
| 2021-05-25 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 482,548 |
| 2021-05-24 | $9.88 | $9.91 | $9.87 | $9.88 | $9.88 | 476,694 |
| 2021-05-21 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 670,635 |
| 2021-05-20 | $9.88 | $9.90 | $9.87 | $9.88 | $9.88 | 442,098 |
| 2021-05-19 | $9.88 | $9.89 | $9.86 | $9.88 | $9.88 | 1,297,976 |
| 2021-05-18 | $9.88 | $9.92 | $9.87 | $9.89 | $9.89 | 1,204,228 |
| 2021-05-17 | $9.88 | $9.92 | $9.86 | $9.89 | $9.89 | 1,266,378 |
| 2021-05-14 | $9.91 | $9.91 | $9.86 | $9.88 | $9.88 | 2,457,251 |
| 2021-05-13 | $9.91 | $9.99 | $9.85 | $9.88 | $9.88 | 2,616,387 |
| 2021-05-12 | $9.90 | $9.93 | $9.86 | $9.88 | $9.88 | 2,389,130 |
| 2021-05-11 | $10.00 | $10.00 | $9.85 | $9.91 | $9.91 | 8,526,196 |
| 2021-05-10 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 1,083,904 |
| 2021-05-07 | $9.88 | $9.93 | $9.88 | $9.91 | $9.91 | 197,569 |
| 2021-05-06 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 25,350 |
| 2021-05-05 | $9.90 | $9.91 | $9.87 | $9.87 | $9.87 | 10,600 |
| 2021-05-04 | $9.90 | $9.97 | $9.90 | $9.91 | $9.91 | 38,338 |
| 2021-05-03 | $9.91 | $9.94 | $9.90 | $9.94 | $9.94 | 9,323 |
| 2021-04-30 | $9.90 | $9.99 | $9.90 | $9.94 | $9.94 | 5,382 |
| 2021-04-29 | $10.10 | $10.10 | $9.93 | $9.93 | $9.93 | 43,108 |
| 2021-04-28 | $9.90 | $9.97 | $9.90 | $9.95 | $9.95 | 12,316 |
| 2021-04-27 | $9.96 | $9.96 | $9.91 | $9.92 | $9.92 | 1,022 |
| 2021-04-26 | $9.97 | $9.97 | $9.93 | $9.93 | $9.93 | 6,038 |
| 2021-04-23 | $9.93 | $9.98 | $9.90 | $9.93 | $9.93 | 43,694 |
| 2021-04-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,065 |
| 2021-04-21 | $9.91 | $10.10 | $9.90 | $9.93 | $9.93 | 13,227 |
| 2021-04-20 | $9.95 | $10.05 | $9.95 | $10.04 | $10.04 | 1,805 |
| 2021-04-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |