BOA Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (BOAS-U) Exchange: NYSE
Data as of Oct. 8, 2025
$9.31 ($0.56) 6.40%
BOA Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on BOA Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $9.36 |
| Previous Close | $9.31 |
| High | $9.80 |
| Low | $9.31 |
| Adjusted Open | $9.36 |
| Previous Adjusted Close | $9.31 |
| Adjusted High | $9.80 |
| Adjusted Low | $9.31 |
Invest in BOA Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (BOAS-U)
Historical Stock Data for BOA Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (BOAS-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | $9.36 | $9.80 | $9.31 | $9.31 | $9.31 | 5,851 |
| 2022-10-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 624 |
| 2022-10-24 | $8.79 | $8.79 | $8.70 | $8.75 | $8.75 | 425 |
| 2022-10-21 | $8.76 | $9.26 | $8.63 | $9.26 | $9.26 | 3,702 |
| 2022-10-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-10-19 | $8.25 | $8.65 | $8.25 | $8.25 | $8.25 | 4,980 |
| 2022-10-18 | $9.60 | $9.60 | $7.99 | $7.99 | $7.99 | 27,100 |
| 2022-10-17 | $10.05 | $10.07 | $9.68 | $9.83 | $9.83 | 20,847 |
| 2022-10-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,134 |
| 2022-10-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,500 |
| 2022-10-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4 |
| 2022-10-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-10-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-10-07 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 20,300 |
| 2022-10-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 403 |
| 2022-10-05 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 48,359 |
| 2022-10-04 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 261,978 |
| 2022-10-03 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 16,133 |
| 2022-09-30 | $9.90 | $9.99 | $9.89 | $9.99 | $9.99 | 12,386 |
| 2022-09-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 172 |
| 2022-09-28 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 1,311 |
| 2022-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2022-09-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 21 |
| 2022-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-22 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 2,677 |
| 2022-09-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-20 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 6,027 |
| 2022-09-19 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 18,376 |
| 2022-09-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-15 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,184 |
| 2022-09-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 443 |
| 2022-09-13 | $9.91 | $9.98 | $9.91 | $9.98 | $9.98 | 789 |
| 2022-09-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 41 |
| 2022-09-09 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 5,647 |
| 2022-09-08 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 921 |
| 2022-09-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-09-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-09-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-09-01 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 378 |
| 2022-08-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-30 | $9.80 | $9.91 | $9.80 | $9.90 | $9.90 | 1,500 |
| 2022-08-29 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 7,565 |
| 2022-08-26 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 1,600 |
| 2022-08-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 300 |
| 2022-08-24 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 2,400 |
| 2022-08-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,440 |
| 2022-08-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 237 |
| 2022-08-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 99 |
| 2022-08-10 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 1,420 |
| 2022-08-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-08 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 200 |
| 2022-08-05 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 250 |
| 2022-08-04 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,701 |
| 2022-08-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 400 |
| 2022-08-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 35 |
| 2022-08-01 | $9.75 | $9.88 | $9.75 | $9.88 | $9.88 | 904 |
| 2022-07-29 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 2,138 |
| 2022-07-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-07-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 267 |
| 2022-07-22 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 76,585 |
| 2022-07-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3,521 |
| 2022-07-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 904 |
| 2022-07-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 300 |
| 2022-07-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 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 | 0 |
| 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 | $9.86 | $9.86 | $9.79 | $9.81 | $9.81 | 36,743 |
| 2022-06-29 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 1,211 |
| 2022-06-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-06-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4 |
| 2022-06-24 | $9.89 | $9.90 | $9.87 | $9.87 | $9.87 | 2,770 |
| 2022-06-23 | $9.91 | $9.91 | $9.82 | $9.82 | $9.82 | 549 |
| 2022-06-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-06-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-06-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 8 |
| 2022-06-16 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 6,168 |
| 2022-06-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 130 |
| 2022-06-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 115 |
| 2022-06-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 123 |
| 2022-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2022-06-06 | $10.40 | $10.40 | $9.83 | $10.00 | $10.00 | 535 |
| 2022-06-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 466 |
| 2022-06-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-05-31 | $9.86 | $9.94 | $9.86 | $9.94 | $9.94 | 41,640 |
| 2022-05-27 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 39,648 |
| 2022-05-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,502 |
| 2022-05-25 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 2,692 |
| 2022-05-24 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 14,516 |
| 2022-05-23 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 9,229 |
| 2022-05-20 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 3,497 |
| 2022-05-19 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 101,267 |
| 2022-05-18 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 15,100 |
| 2022-05-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 65,254 |
| 2022-05-16 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 1,649 |
| 2022-05-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,205 |
| 2022-05-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 385 |
| 2022-05-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-09 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 21,009 |
| 2022-05-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,238 |
| 2022-05-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-05-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-05-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 169 |
| 2022-04-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 18 |
| 2022-04-28 | $9.96 | $9.99 | $9.92 | $9.97 | $9.97 | 102,525 |
| 2022-04-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4,305 |
| 2022-04-26 | $10.03 | $10.03 | $9.98 | $9.98 | $9.98 | 13,200 |
| 2022-04-25 | $10.03 | $10.03 | $9.97 | $10.00 | $10.00 | 94,127 |
| 2022-04-22 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 2,150 |
| 2022-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-20 | $9.95 | $10.01 | $9.95 | $10.00 | $10.00 | 49,706 |
| 2022-04-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 16,828 |
| 2022-04-18 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 12,387 |
| 2022-04-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,601 |
| 2022-04-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 50 |
| 2022-04-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,752 |
| 2022-04-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-04-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5 |
| 2022-04-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4,220 |
| 2022-04-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-04-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 27,397 |
| 2022-04-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 50 |
| 2022-04-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-31 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 3,100 |
| 2022-03-30 | $9.95 | $9.96 | $9.90 | $9.96 | $9.96 | 31,691 |
| 2022-03-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 150 |
| 2022-03-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 526 |
| 2022-03-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2022-03-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,700 |
| 2022-03-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-16 | $9.92 | $9.98 | $9.92 | $9.98 | $9.98 | 4,393 |
| 2022-03-15 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 14,562 |
| 2022-03-14 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 152,012 |
| 2022-03-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-07 | $10.18 | $10.18 | $9.91 | $9.91 | $9.91 | 1,090 |
| 2022-03-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-02 | $10.06 | $10.06 | $9.97 | $9.97 | $9.97 | 599 |
| 2022-03-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 866 |
| 2022-02-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-02-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-02-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-02-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2022-02-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-02-18 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 17,073 |
| 2022-02-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 350 |
| 2022-02-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,276 |
| 2022-02-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2022-02-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 8 |
| 2022-02-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-08 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 200 |
| 2022-02-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 116 |
| 2022-02-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-02-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-02-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-02-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-01-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-01-28 | $9.87 | $10.01 | $9.81 | $9.99 | $9.99 | 1,103 |
| 2022-01-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 401 |
| 2022-01-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 28,001 |
| 2022-01-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10 |
| 2022-01-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,100 |
| 2022-01-21 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 64,010 |
| 2022-01-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-18 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 1,600 |
| 2022-01-14 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 17,358 |
| 2022-01-13 | $10.01 | $10.03 | $10.00 | $10.03 | $10.03 | 3,331 |
| 2022-01-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 15,098 |
| 2022-01-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-01-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,142 |
| 2022-01-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |
| 2022-01-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2022-01-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 50 |
| 2021-12-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 782 |
| 2021-12-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,435 |
| 2021-12-29 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 414 |
| 2021-12-28 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 6,201 |
| 2021-12-27 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 35,701 |
| 2021-12-23 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 497 |
| 2021-12-22 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 10,400 |
| 2021-12-21 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 822 |
| 2021-12-20 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 6,200 |
| 2021-12-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 400 |
| 2021-12-16 | $9.97 | $10.02 | $9.97 | $9.98 | $9.98 | 21,700 |
| 2021-12-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 50 |
| 2021-12-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10,849 |
| 2021-12-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 9,380 |
| 2021-12-10 | $10.04 | $10.05 | $10.03 | $10.04 | $10.04 | 82,419 |
| 2021-12-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 6,608 |
| 2021-12-08 | $10.01 | $10.04 | $10.01 | $10.03 | $10.03 | 864 |
| 2021-12-07 | $10.02 | $10.03 | $10.00 | $10.03 | $10.03 | 52,109 |
| 2021-12-06 | $10.04 | $10.06 | $10.00 | $10.02 | $10.02 | 140,295 |
| 2021-12-03 | $10.06 | $10.09 | $10.05 | $10.06 | $10.06 | 21,671 |
| 2021-12-02 | $10.00 | $10.09 | $9.97 | $10.05 | $10.05 | 772,362 |
| 2021-12-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 27,785 |
| 2021-11-30 | $9.99 | $10.01 | $9.98 | $9.98 | $9.98 | 31,627 |
| 2021-11-29 | $10.03 | $10.05 | $10.01 | $10.01 | $10.01 | 46,667 |
| 2021-11-26 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 2,880 |
| 2021-11-24 | $9.90 | $10.03 | $9.90 | $10.03 | $10.03 | 8,153 |
| 2021-11-23 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 1,012 |
| 2021-11-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 47 |
| 2021-11-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 28 |
| 2021-11-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-11-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4 |
| 2021-11-16 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 50,100 |
| 2021-11-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 53 |
| 2021-11-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-11-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 321 |
| 2021-11-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 19 |
| 2021-11-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 22 |
| 2021-11-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 12 |
| 2021-11-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,010 |
| 2021-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,800 |
| 2021-11-03 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 600 |
| 2021-11-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 300 |
| 2021-11-01 | $9.99 | $10.00 | $9.95 | $9.95 | $9.95 | 14,373 |
| 2021-10-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 40 |
| 2021-10-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 279 |
| 2021-10-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2021-10-26 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 1,361 |
| 2021-10-25 | $9.81 | $9.89 | $9.76 | $9.89 | $9.89 | 12,811 |
| 2021-10-22 | $9.89 | $9.98 | $8.80 | $8.80 | $8.80 | 81,335 |
| 2021-10-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4 |
| 2021-10-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 237 |
| 2021-10-19 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 633 |
| 2021-10-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-10-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-10-14 | $9.87 | $9.90 | $9.87 | $9.87 | $9.87 | 24,179 |
| 2021-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 159 |
| 2021-10-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 137 |
| 2021-10-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 500 |
| 2021-10-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2021-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 124 |
| 2021-10-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 505 |
| 2021-10-05 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 1,536 |
| 2021-10-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 112 |
| 2021-10-01 | $10.00 | $10.00 | $9.88 | $9.93 | $9.93 | 8,696 |
| 2021-09-30 | $9.85 | $9.88 | $9.84 | $9.88 | $9.88 | 11,591 |
| 2021-09-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3 |
| 2021-09-28 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 679 |
| 2021-09-27 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 18,525 |
| 2021-09-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 234 |
| 2021-09-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 220 |
| 2021-09-22 | $9.85 | $9.90 | $9.82 | $9.85 | $9.85 | 43,272 |
| 2021-09-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2021-09-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 377 |
| 2021-09-15 | $9.82 | $9.91 | $9.82 | $9.91 | $9.91 | 118,520 |
| 2021-09-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-13 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 1,706 |
| 2021-09-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,206 |
| 2021-09-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2021-09-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-09-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 35 |
| 2021-09-03 | $9.99 | $9.99 | $9.89 | $9.89 | $9.89 | 999 |
| 2021-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 743 |
| 2021-09-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-08-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-08-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-08-27 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 6,225 |
| 2021-08-26 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 3,492 |
| 2021-08-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 540 |
| 2021-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 69 |
| 2021-08-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2021-08-20 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,900 |
| 2021-08-19 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 10,599 |
| 2021-08-18 | $9.87 | $9.89 | $9.86 | $9.86 | $9.86 | 335,045 |
| 2021-08-17 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,329 |
| 2021-08-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-08-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2021-08-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 250 |
| 2021-08-11 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 7,483 |
| 2021-08-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 73 |
| 2021-08-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 208 |
| 2021-08-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 10 |
| 2021-08-05 | $9.95 | $9.96 | $9.93 | $9.96 | $9.96 | 12,008 |
| 2021-08-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,000 |
| 2021-08-03 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 1,619 |
| 2021-08-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 705 |
| 2021-07-30 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 17,883 |
| 2021-07-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 115 |
| 2021-07-28 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 3,810 |
| 2021-07-27 | $9.94 | $9.95 | $9.85 | $9.85 | $9.85 | 13,170 |
| 2021-07-26 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 4,044 |
| 2021-07-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 622 |
| 2021-07-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 83 |
| 2021-07-21 | $9.94 | $9.97 | $9.92 | $9.97 | $9.97 | 824 |
| 2021-07-20 | $9.92 | $9.97 | $9.92 | $9.94 | $9.94 | 5,173 |
| 2021-07-19 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 13,881 |
| 2021-07-16 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 1,237 |
| 2021-07-15 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 1,586 |
| 2021-07-14 | $9.98 | $9.98 | $9.94 | $9.95 | $9.95 | 165,582 |
| 2021-07-13 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 19,001 |
| 2021-07-12 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 894 |
| 2021-07-09 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 3,236 |
| 2021-07-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,883 |
| 2021-07-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 9,915 |
| 2021-07-06 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 882 |
| 2021-07-02 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 33,909 |
| 2021-07-01 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 17,511 |
| 2021-06-30 | $9.85 | $9.92 | $9.85 | $9.91 | $9.91 | 36,240 |
| 2021-06-29 | $9.93 | $9.93 | $9.88 | $9.91 | $9.91 | 41,034 |
| 2021-06-28 | $9.89 | $9.99 | $9.89 | $9.93 | $9.93 | 33,788 |
| 2021-06-25 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 21,930 |
| 2021-06-24 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 31,328 |
| 2021-06-23 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 13,697 |
| 2021-06-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,450 |
| 2021-06-21 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 9,388 |
| 2021-06-18 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 17,707 |
| 2021-06-17 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 10,151 |
| 2021-06-16 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 181,577 |
| 2021-06-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 765 |
| 2021-06-14 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 3,530 |
| 2021-06-11 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 142,043 |
| 2021-06-10 | $9.90 | $9.91 | $9.87 | $9.91 | $9.91 | 24,644 |
| 2021-06-09 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 66,374 |
| 2021-06-08 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 122,875 |
| 2021-06-07 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 3,298 |
| 2021-06-04 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 239,148 |
| 2021-06-03 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 39,554 |
| 2021-06-02 | $9.91 | $9.92 | $9.89 | $9.92 | $9.92 | 33,195 |
| 2021-06-01 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 72,851 |
| 2021-05-28 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 1,827 |
| 2021-05-27 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,520 |
| 2021-05-26 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 15,504 |
| 2021-05-25 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 18,988 |
| 2021-05-24 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 3,489 |
| 2021-05-21 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 7,365 |
| 2021-05-20 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 4,194 |
| 2021-05-19 | $9.95 | $9.95 | $9.91 | $9.92 | $9.92 | 7,557 |
| 2021-05-18 | $9.95 | $9.96 | $9.92 | $9.92 | $9.92 | 2,436 |
| 2021-05-17 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 9,655 |
| 2021-05-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 15,919 |
| 2021-05-13 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 20,745 |
| 2021-05-12 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 2,715 |
| 2021-05-11 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 2,130 |
| 2021-05-10 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 228,793 |
| 2021-05-07 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 102,561 |
| 2021-05-06 | $9.95 | $10.00 | $9.94 | $9.94 | $9.94 | 157,392 |
| 2021-05-05 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 4,011 |
| 2021-05-04 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 114,868 |
| 2021-05-03 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 123,576 |
| 2021-04-30 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 3,256 |
| 2021-04-29 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 28,215 |
| 2021-04-28 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 12,939 |
| 2021-04-27 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 10,419 |
| 2021-04-26 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 14,494 |
| 2021-04-23 | $9.94 | $9.94 | $9.90 | $9.92 | $9.92 | 43,067 |
| 2021-04-22 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 22,833 |
| 2021-04-21 | $9.94 | $9.94 | $9.91 | $9.93 | $9.93 | 10,411 |
| 2021-04-20 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 9,145 |
| 2021-04-19 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 17,923 |
| 2021-04-16 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 61,330 |
| 2021-04-15 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 145,576 |
| 2021-04-14 | $9.97 | $10.00 | $9.94 | $9.98 | $9.98 | 134,092 |
| 2021-04-13 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 100,486 |
| 2021-04-12 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 310,149 |
| 2021-04-09 | $9.93 | $10.00 | $9.93 | $10.00 | $10.00 | 99,502 |
| 2021-04-08 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 63,611 |
| 2021-04-07 | $9.94 | $9.94 | $9.91 | $9.93 | $9.93 | 209,669 |
| 2021-04-06 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 3,047 |
| 2021-04-05 | $9.94 | $9.94 | $9.90 | $9.94 | $9.94 | 161,084 |
| 2021-04-01 | $9.93 | $9.95 | $9.90 | $9.93 | $9.93 | 168,075 |
| 2021-03-31 | $9.90 | $9.91 | $9.88 | $9.91 | $9.91 | 32,207 |
| 2021-03-30 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 230,154 |
| 2021-03-29 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 7,740 |
| 2021-03-26 | $9.85 | $9.93 | $9.84 | $9.93 | $9.93 | 191,937 |
| 2021-03-25 | $9.87 | $9.87 | $9.82 | $9.86 | $9.86 | 142,323 |
| 2021-03-24 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 22,168 |
| 2021-03-23 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 117,145 |
| 2021-03-22 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 36,665 |
| 2021-03-19 | $9.97 | $9.97 | $9.90 | $9.94 | $9.94 | 162,055 |
| 2021-03-18 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 136,110 |
| 2021-03-17 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 2,840 |
| 2021-03-16 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 1,536 |
| 2021-03-15 | $9.98 | $10.05 | $9.98 | $10.00 | $10.00 | 78,906 |
| 2021-03-12 | $9.95 | $10.03 | $9.95 | $9.98 | $9.98 | 60,975 |
| 2021-03-11 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 96,126 |
| 2021-03-10 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 26,140 |
| 2021-03-09 | $10.01 | $10.08 | $10.01 | $10.05 | $10.05 | 52,731 |
| 2021-03-08 | $10.09 | $10.09 | $10.05 | $10.08 | $10.08 | 54,720 |
| 2021-03-05 | $10.20 | $10.20 | $9.99 | $10.08 | $10.08 | 1,143,410 |
| 2021-03-04 | $10.04 | $10.04 | $9.98 | $9.99 | $9.99 | 261,937 |
| 2021-03-03 | $10.06 | $10.07 | $9.97 | $10.02 | $10.02 | 1,496,997 |
| 2021-03-02 | $10.19 | $10.19 | $9.99 | $9.99 | $9.99 | 1,299,161 |
| 2021-03-01 | $10.12 | $10.16 | $10.08 | $10.10 | $10.10 | 210,227 |
| 2021-02-26 | $10.15 | $10.15 | $10.05 | $10.06 | $10.06 | 1,817,457 |
| 2021-02-25 | $10.16 | $10.20 | $10.10 | $10.12 | $10.12 | 1,751,239 |
| 2021-02-24 | $10.20 | $10.22 | $10.12 | $10.16 | $10.16 | 10,531,174 |