Cascade Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (CAS-U) Exchange: NYSE
Data as of Oct. 8, 2025
$10.09 ($-0.11) -1.03%
Cascade Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) - Daily Information
Click for more stock information on Cascade Acquisition Corp - Units (1 Ord Share Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.08 |
| Previous Close | $10.09 |
| High | $10.09 |
| Low | $10.08 |
| Adjusted Open | $10.08 |
| Previous Adjusted Close | $10.09 |
| Adjusted High | $10.09 |
| Adjusted Low | $10.08 |
Invest in Cascade Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (CAS-U)
Historical Stock Data for Cascade Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (CAS-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 1,425 |
| 2022-06-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-06-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2022-06-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-06-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-05-31 | $10.09 | $10.20 | $10.09 | $10.20 | $10.20 | 756 |
| 2022-05-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 560 |
| 2022-05-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-05-25 | $10.19 | $10.19 | $10.09 | $10.09 | $10.09 | 1,284 |
| 2022-05-24 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-05-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 91 |
| 2022-05-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 676 |
| 2022-05-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,250 |
| 2022-05-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5 |
| 2022-05-13 | $10.27 | $10.30 | $10.01 | $10.01 | $10.01 | 791 |
| 2022-05-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-05-11 | $10.09 | $10.09 | $10.04 | $10.09 | $10.09 | 5,053 |
| 2022-05-10 | $10.11 | $10.11 | $10.05 | $10.05 | $10.05 | 300 |
| 2022-05-09 | $10.05 | $10.10 | $10.05 | $10.05 | $10.05 | 9,230 |
| 2022-05-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-05-05 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 1,600 |
| 2022-05-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-05-03 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 850 |
| 2022-05-02 | $10.18 | $10.30 | $10.10 | $10.10 | $10.10 | 2,756 |
| 2022-04-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-04-28 | $10.06 | $10.17 | $10.06 | $10.06 | $10.06 | 2,315 |
| 2022-04-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,569 |
| 2022-04-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-04-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-04-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-04-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-04-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-04-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-03-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 262 |
| 2022-03-30 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,077 |
| 2022-03-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-03-28 | $10.05 | $10.19 | $10.05 | $10.19 | $10.19 | 1,800 |
| 2022-03-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 7 |
| 2022-03-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-03-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-03-22 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 2,700 |
| 2022-03-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-03-18 | $10.39 | $10.39 | $10.15 | $10.15 | $10.15 | 2,485 |
| 2022-03-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1 |
| 2022-03-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-14 | $10.08 | $10.24 | $10.06 | $10.13 | $10.13 | 5,801 |
| 2022-03-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-03-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-03-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 114 |
| 2022-03-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 5,431 |
| 2022-03-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,113 |
| 2022-03-04 | $10.29 | $10.29 | $10.12 | $10.20 | $10.20 | 1,365 |
| 2022-03-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-03-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-03-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-02-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 700 |
| 2022-02-25 | $10.10 | $10.18 | $10.09 | $10.16 | $10.16 | 3,380 |
| 2022-02-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2022-02-23 | $10.09 | $10.15 | $10.07 | $10.15 | $10.15 | 2,027 |
| 2022-02-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 708 |
| 2022-02-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-02-17 | $10.10 | $10.17 | $10.10 | $10.16 | $10.16 | 10,400 |
| 2022-02-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 50 |
| 2022-02-15 | $10.09 | $10.18 | $10.09 | $10.17 | $10.17 | 1,379 |
| 2022-02-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2,299 |
| 2022-02-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-02-10 | $10.24 | $10.24 | $10.08 | $10.08 | $10.08 | 2,161 |
| 2022-02-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 83 |
| 2022-02-07 | $10.11 | $10.15 | $10.11 | $10.15 | $10.15 | 646 |
| 2022-02-04 | $10.10 | $10.20 | $10.09 | $10.20 | $10.20 | 910 |
| 2022-02-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-01 | $10.12 | $10.21 | $10.12 | $10.15 | $10.15 | 5,169 |
| 2022-01-31 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 212 |
| 2022-01-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-01-27 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 2,024 |
| 2022-01-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,656 |
| 2022-01-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-01-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,250 |
| 2022-01-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 30 |
| 2022-01-20 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 2,000 |
| 2022-01-19 | $10.25 | $10.25 | $10.17 | $10.18 | $10.18 | 14,911 |
| 2022-01-18 | $10.15 | $10.19 | $10.15 | $10.15 | $10.15 | 2,450 |
| 2022-01-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 203 |
| 2022-01-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
| 2022-01-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-01-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-01-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 300 |
| 2022-01-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-01-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1 |
| 2022-01-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1 |
| 2022-01-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-01-03 | $10.07 | $10.18 | $10.07 | $10.16 | $10.16 | 69,472 |
| 2021-12-31 | $10.17 | $10.17 | $10.13 | $10.14 | $10.14 | 4,722 |
| 2021-12-30 | $10.20 | $10.29 | $10.15 | $10.15 | $10.15 | 21,488 |
| 2021-12-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-12-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-12-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-12-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 276 |
| 2021-12-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 4,387 |
| 2021-12-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-12-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-12-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 5 |
| 2021-12-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 6 |
| 2021-12-15 | $10.09 | $10.17 | $10.09 | $10.14 | $10.14 | 1,127 |
| 2021-12-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 161 |
| 2021-12-13 | $10.19 | $10.28 | $10.19 | $10.28 | $10.28 | 553 |
| 2021-12-10 | $10.25 | $10.25 | $10.18 | $10.24 | $10.24 | 1,731 |
| 2021-12-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 161 |
| 2021-12-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-12-07 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 1,205 |
| 2021-12-06 | $10.10 | $10.22 | $10.10 | $10.17 | $10.17 | 3,994 |
| 2021-12-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-12-02 | $10.40 | $10.40 | $10.14 | $10.27 | $10.27 | 1,317 |
| 2021-12-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3 |
| 2021-11-30 | $10.30 | $10.30 | $10.15 | $10.15 | $10.15 | 350 |
| 2021-11-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,625 |
| 2021-11-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-11-24 | $10.30 | $10.32 | $10.30 | $10.30 | $10.30 | 10,916 |
| 2021-11-23 | $10.18 | $10.30 | $10.18 | $10.30 | $10.30 | 6,264 |
| 2021-11-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-19 | $10.23 | $10.24 | $10.18 | $10.18 | $10.18 | 1,254 |
| 2021-11-18 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 2,089 |
| 2021-11-17 | $10.21 | $10.30 | $10.19 | $10.30 | $10.30 | 8,625 |
| 2021-11-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-11-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 300 |
| 2021-11-12 | $10.21 | $10.21 | $10.18 | $10.18 | $10.18 | 300 |
| 2021-11-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-11-10 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-11-09 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-11-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-11-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-11-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 6,158 |
| 2021-11-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 5,052 |
| 2021-11-02 | $10.25 | $10.30 | $10.21 | $10.26 | $10.26 | 13,608 |
| 2021-11-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
| 2021-10-29 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 2,746 |
| 2021-10-28 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 6,101 |
| 2021-10-27 | $10.23 | $10.27 | $10.23 | $10.27 | $10.27 | 5,243 |
| 2021-10-26 | $10.24 | $10.28 | $10.20 | $10.27 | $10.27 | 19,023 |
| 2021-10-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-10-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-10-21 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 1,264 |
| 2021-10-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-10-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,489 |
| 2021-10-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2,200 |
| 2021-10-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10 |
| 2021-10-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,490 |
| 2021-10-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 164 |
| 2021-10-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-10-11 | $10.15 | $10.18 | $10.15 | $10.15 | $10.15 | 20,876 |
| 2021-10-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 305 |
| 2021-10-07 | $10.17 | $10.25 | $10.17 | $10.24 | $10.24 | 2,615 |
| 2021-10-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 50 |
| 2021-10-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-10-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 165 |
| 2021-10-01 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 1,445 |
| 2021-09-30 | $10.29 | $10.32 | $10.07 | $10.07 | $10.07 | 23,087 |
| 2021-09-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-09-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2021-09-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 364 |
| 2021-09-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,666 |
| 2021-09-23 | $10.21 | $10.27 | $10.21 | $10.26 | $10.26 | 1,674 |
| 2021-09-22 | $10.29 | $10.29 | $10.21 | $10.21 | $10.21 | 3,064 |
| 2021-09-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 863 |
| 2021-09-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,574 |
| 2021-09-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 167 |
| 2021-09-16 | $10.25 | $10.25 | $10.21 | $10.25 | $10.25 | 1,000 |
| 2021-09-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2021-09-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 167 |
| 2021-09-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 201 |
| 2021-09-10 | $10.20 | $10.25 | $10.16 | $10.25 | $10.25 | 7,017 |
| 2021-09-09 | $10.18 | $10.18 | $10.11 | $10.11 | $10.11 | 99,779 |
| 2021-09-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2021-09-07 | $10.29 | $10.29 | $10.24 | $10.24 | $10.24 | 456 |
| 2021-09-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-09-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2021-09-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-08-31 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 167 |
| 2021-08-30 | $10.22 | $10.22 | $10.15 | $10.22 | $10.22 | 1,945 |
| 2021-08-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2021-08-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 125 |
| 2021-08-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2021-08-24 | $10.31 | $10.31 | $10.20 | $10.20 | $10.20 | 373 |
| 2021-08-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-08-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-08-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-08-18 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 1,101 |
| 2021-08-17 | $10.11 | $10.15 | $10.11 | $10.11 | $10.11 | 1,606 |
| 2021-08-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-08-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 40 |
| 2021-08-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-08-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2 |
| 2021-08-10 | $10.21 | $10.40 | $10.21 | $10.40 | $10.40 | 20,915 |
| 2021-08-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,000 |
| 2021-08-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2021-08-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1 |
| 2021-08-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2021-08-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 3 |
| 2021-08-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2021-07-30 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 108 |
| 2021-07-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 107 |
| 2021-07-28 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 177 |
| 2021-07-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 105 |
| 2021-07-26 | $10.35 | $10.35 | $10.30 | $10.30 | $10.30 | 2,500 |
| 2021-07-23 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2021-07-22 | $10.53 | $10.53 | $10.42 | $10.42 | $10.42 | 286 |
| 2021-07-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2021-07-20 | $10.59 | $10.60 | $10.42 | $10.42 | $10.42 | 1,200 |
| 2021-07-19 | $10.34 | $10.42 | $10.30 | $10.42 | $10.42 | 1,709 |
| 2021-07-16 | $10.53 | $10.53 | $10.42 | $10.42 | $10.42 | 421 |
| 2021-07-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2021-07-14 | $10.53 | $10.53 | $10.42 | $10.42 | $10.42 | 205 |
| 2021-07-13 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 401 |
| 2021-07-12 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 13 |
| 2021-07-09 | $10.32 | $10.42 | $10.29 | $10.42 | $10.42 | 12,829 |
| 2021-07-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-07-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-07-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 300 |
| 2021-07-02 | $10.32 | $10.33 | $10.30 | $10.30 | $10.30 | 3,200 |
| 2021-07-01 | $10.35 | $10.43 | $10.22 | $10.22 | $10.22 | 26,399 |
| 2021-06-30 | $10.24 | $10.25 | $10.21 | $10.21 | $10.21 | 4,004 |
| 2021-06-29 | $10.29 | $10.35 | $10.29 | $10.35 | $10.35 | 200 |
| 2021-06-28 | $10.25 | $10.35 | $10.25 | $10.35 | $10.35 | 3,875 |
| 2021-06-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 26 |
| 2021-06-24 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 1,613 |
| 2021-06-23 | $10.25 | $10.25 | $10.23 | $10.23 | $10.23 | 1,672 |
| 2021-06-22 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 17,019 |
| 2021-06-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 7 |
| 2021-06-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
| 2021-06-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-06-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 582 |
| 2021-06-15 | $10.18 | $10.24 | $10.18 | $10.24 | $10.24 | 1,384 |
| 2021-06-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-06-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 9 |
| 2021-06-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 915 |
| 2021-06-09 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-06-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2021-06-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2 |
| 2021-06-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 78 |
| 2021-06-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 250 |
| 2021-06-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 526 |
| 2021-06-01 | $10.16 | $10.26 | $10.16 | $10.26 | $10.26 | 7,666 |
| 2021-05-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 305 |
| 2021-05-27 | $10.17 | $10.20 | $10.17 | $10.17 | $10.17 | 2,600 |
| 2021-05-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 305 |
| 2021-05-25 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-05-24 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-05-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,350 |
| 2021-05-20 | $10.21 | $10.30 | $10.21 | $10.30 | $10.30 | 2,446 |
| 2021-05-19 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1 |
| 2021-05-18 | $10.20 | $10.32 | $10.20 | $10.32 | $10.32 | 445 |
| 2021-05-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 103 |
| 2021-05-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 36 |
| 2021-05-13 | $10.25 | $10.25 | $10.11 | $10.24 | $10.24 | 1,505 |
| 2021-05-12 | $10.12 | $10.25 | $10.12 | $10.25 | $10.25 | 2,278 |
| 2021-05-11 | $10.13 | $10.30 | $10.01 | $10.30 | $10.30 | 30,171 |
| 2021-05-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 44 |
| 2021-05-07 | $10.38 | $10.38 | $10.30 | $10.30 | $10.30 | 239 |
| 2021-05-06 | $10.28 | $10.30 | $10.26 | $10.30 | $10.30 | 5,675 |
| 2021-05-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 167 |
| 2021-05-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3 |
| 2021-05-03 | $10.32 | $10.32 | $10.06 | $10.30 | $10.30 | 11,000 |
| 2021-04-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1 |
| 2021-04-29 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2021-04-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 53 |
| 2021-04-27 | $10.12 | $10.36 | $10.10 | $10.36 | $10.36 | 2,383 |
| 2021-04-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 137 |
| 2021-04-23 | $10.30 | $10.30 | $10.26 | $10.30 | $10.30 | 1,435 |
| 2021-04-22 | $10.03 | $10.30 | $10.03 | $10.30 | $10.30 | 4,678 |
| 2021-04-21 | $10.24 | $10.30 | $10.20 | $10.30 | $10.30 | 3,759 |
| 2021-04-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 34 |
| 2021-04-19 | $10.22 | $10.30 | $10.22 | $10.30 | $10.30 | 733 |
| 2021-04-16 | $10.31 | $10.32 | $10.28 | $10.29 | $10.29 | 3,001 |
| 2021-04-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,000 |
| 2021-04-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 192 |
| 2021-04-13 | $10.36 | $10.36 | $10.31 | $10.31 | $10.31 | 294 |
| 2021-04-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 3 |
| 2021-04-09 | $10.37 | $10.41 | $10.37 | $10.41 | $10.41 | 616 |
| 2021-04-08 | $10.45 | $10.45 | $10.36 | $10.37 | $10.37 | 591 |
| 2021-04-07 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 134 |
| 2021-04-06 | $10.30 | $10.45 | $10.30 | $10.36 | $10.36 | 11,037 |
| 2021-04-05 | $10.38 | $10.38 | $10.26 | $10.26 | $10.26 | 563 |
| 2021-04-01 | $10.13 | $10.38 | $10.13 | $10.38 | $10.38 | 2,105 |
| 2021-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,324 |
| 2021-03-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,804 |
| 2021-03-29 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 3 |
| 2021-03-26 | $10.40 | $10.40 | $10.30 | $10.39 | $10.39 | 4,628 |
| 2021-03-25 | $10.20 | $10.20 | $10.08 | $10.08 | $10.08 | 22,032 |
| 2021-03-24 | $10.23 | $10.25 | $10.20 | $10.20 | $10.20 | 11,663 |
| 2021-03-23 | $10.21 | $10.25 | $10.21 | $10.25 | $10.25 | 1,735 |
| 2021-03-22 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 245 |
| 2021-03-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 52 |
| 2021-03-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 570 |
| 2021-03-17 | $10.40 | $10.40 | $10.24 | $10.34 | $10.34 | 5,033 |
| 2021-03-16 | $10.36 | $10.45 | $10.35 | $10.38 | $10.38 | 9,015 |
| 2021-03-15 | $10.50 | $10.50 | $10.45 | $10.46 | $10.46 | 3,219 |
| 2021-03-12 | $10.50 | $10.50 | $10.48 | $10.49 | $10.49 | 3,468 |
| 2021-03-11 | $10.45 | $10.49 | $10.40 | $10.40 | $10.40 | 5,490 |
| 2021-03-10 | $10.40 | $10.50 | $10.40 | $10.44 | $10.44 | 39,950 |
| 2021-03-09 | $10.25 | $10.45 | $10.25 | $10.45 | $10.45 | 12,683 |
| 2021-03-08 | $10.30 | $10.35 | $10.25 | $10.25 | $10.25 | 5,163 |
| 2021-03-05 | $10.35 | $10.44 | $10.25 | $10.35 | $10.35 | 32,401 |
| 2021-03-04 | $10.43 | $10.55 | $10.37 | $10.38 | $10.38 | 3,242 |
| 2021-03-03 | $10.70 | $10.70 | $10.55 | $10.55 | $10.55 | 219 |
| 2021-03-02 | $10.52 | $10.82 | $10.41 | $10.65 | $10.65 | 108,653 |
| 2021-03-01 | $10.95 | $10.95 | $10.83 | $10.92 | $10.92 | 4,886 |
| 2021-02-26 | $10.76 | $10.95 | $10.76 | $10.95 | $10.95 | 4,460 |
| 2021-02-25 | $10.90 | $11.00 | $10.84 | $10.92 | $10.92 | 17,496 |
| 2021-02-24 | $10.86 | $11.10 | $10.86 | $11.04 | $11.04 | 23,326 |
| 2021-02-23 | $11.03 | $11.08 | $10.97 | $11.00 | $11.00 | 2,677 |
| 2021-02-22 | $11.30 | $11.30 | $11.11 | $11.21 | $11.21 | 106,967 |
| 2021-02-19 | $11.30 | $11.30 | $11.16 | $11.24 | $11.24 | 10,919 |
| 2021-02-18 | $11.25 | $11.35 | $11.11 | $11.19 | $11.19 | 13,103 |
| 2021-02-17 | $11.25 | $11.27 | $11.17 | $11.17 | $11.17 | 68,648 |
| 2021-02-16 | $11.11 | $11.25 | $11.10 | $11.17 | $11.17 | 32,819 |
| 2021-02-12 | $11.19 | $11.25 | $11.10 | $11.11 | $11.11 | 41,753 |
| 2021-02-11 | $11.20 | $11.24 | $11.00 | $11.14 | $11.14 | 13,483 |
| 2021-02-10 | $11.20 | $11.20 | $11.12 | $11.15 | $11.15 | 12,705 |
| 2021-02-09 | $11.20 | $11.20 | $11.13 | $11.15 | $11.15 | 12,583 |
| 2021-02-08 | $11.10 | $11.24 | $11.00 | $11.23 | $11.23 | 59,250 |
| 2021-02-05 | $11.12 | $11.23 | $11.05 | $11.15 | $11.15 | 46,860 |
| 2021-02-04 | $11.03 | $11.11 | $10.91 | $11.00 | $11.00 | 41,460 |
| 2021-02-03 | $10.98 | $11.12 | $10.91 | $11.05 | $11.05 | 35,450 |
| 2021-02-02 | $10.85 | $11.02 | $10.85 | $10.93 | $10.93 | 64,440 |
| 2021-02-01 | $10.75 | $10.95 | $10.73 | $10.75 | $10.75 | 76,893 |
| 2021-01-29 | $10.75 | $10.75 | $10.67 | $10.67 | $10.67 | 41,691 |
| 2021-01-28 | $10.80 | $10.80 | $10.60 | $10.69 | $10.69 | 16,921 |
| 2021-01-27 | $10.95 | $10.95 | $10.66 | $10.81 | $10.81 | 29,153 |
| 2021-01-26 | $11.11 | $11.11 | $10.95 | $11.00 | $11.00 | 22,614 |
| 2021-01-25 | $11.00 | $11.24 | $11.00 | $11.19 | $11.19 | 45,828 |
| 2021-01-22 | $10.84 | $11.00 | $10.84 | $10.94 | $10.94 | 41,238 |
| 2021-01-21 | $10.88 | $10.95 | $10.82 | $10.90 | $10.90 | 22,986 |
| 2021-01-20 | $10.86 | $10.92 | $10.86 | $10.86 | $10.86 | 5,359 |
| 2021-01-19 | $11.00 | $11.00 | $10.86 | $10.90 | $10.90 | 24,298 |
| 2021-01-15 | $10.70 | $10.98 | $10.70 | $10.85 | $10.85 | 367,071 |
| 2021-01-14 | $10.73 | $10.73 | $10.50 | $10.62 | $10.62 | 81,385 |
| 2021-01-13 | $10.60 | $10.74 | $10.60 | $10.73 | $10.73 | 44,138 |
| 2021-01-12 | $10.60 | $10.60 | $10.54 | $10.60 | $10.60 | 43,288 |
| 2021-01-11 | $10.52 | $10.60 | $10.47 | $10.57 | $10.57 | 32,642 |
| 2021-01-08 | $10.50 | $10.55 | $10.47 | $10.47 | $10.47 | 12,231 |
| 2021-01-07 | $10.38 | $10.55 | $10.38 | $10.44 | $10.44 | 6,382 |
| 2021-01-06 | $10.41 | $10.50 | $10.38 | $10.41 | $10.41 | 2,972 |
| 2021-01-05 | $10.45 | $10.54 | $10.40 | $10.40 | $10.40 | 5,222 |
| 2021-01-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 8,000 |
| 2020-12-31 | $10.45 | $10.50 | $10.45 | $10.45 | $10.45 | 111,647 |
| 2020-12-30 | $10.40 | $10.50 | $10.35 | $10.41 | $10.41 | 55,020 |
| 2020-12-29 | $10.35 | $10.35 | $10.30 | $10.33 | $10.33 | 182,606 |
| 2020-12-28 | $10.30 | $10.35 | $10.30 | $10.35 | $10.35 | 100,527 |
| 2020-12-24 | $10.33 | $10.33 | $10.25 | $10.25 | $10.25 | 2,380 |
| 2020-12-23 | $10.35 | $10.35 | $10.30 | $10.33 | $10.33 | 28,986 |
| 2020-12-22 | $10.34 | $10.34 | $10.30 | $10.34 | $10.34 | 100,903 |
| 2020-12-21 | $10.30 | $10.32 | $10.28 | $10.32 | $10.32 | 3,216 |
| 2020-12-18 | $10.28 | $10.35 | $10.28 | $10.32 | $10.32 | 34,499 |
| 2020-12-17 | $10.22 | $10.28 | $10.20 | $10.25 | $10.25 | 36,985 |
| 2020-12-16 | $10.25 | $10.25 | $10.21 | $10.22 | $10.22 | 352,414 |
| 2020-12-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2020-12-14 | $10.24 | $10.25 | $10.20 | $10.25 | $10.25 | 51,821 |
| 2020-12-11 | $10.15 | $10.25 | $10.15 | $10.22 | $10.22 | 90,615 |
| 2020-12-10 | $10.15 | $10.18 | $10.15 | $10.15 | $10.15 | 390,862 |
| 2020-12-09 | $10.13 | $10.20 | $10.13 | $10.18 | $10.18 | 90,733 |
| 2020-12-08 | $10.15 | $10.15 | $10.08 | $10.10 | $10.10 | 170,225 |
| 2020-12-07 | $10.08 | $10.13 | $10.07 | $10.13 | $10.13 | 10,766 |
| 2020-12-04 | $10.03 | $10.07 | $10.02 | $10.06 | $10.06 | 203,204 |
| 2020-12-03 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 12,979 |
| 2020-12-02 | $10.01 | $10.05 | $10.01 | $10.04 | $10.04 | 33,474 |
| 2020-12-01 | $10.04 | $10.05 | $10.02 | $10.03 | $10.03 | 215,116 |
| 2020-11-30 | $10.00 | $10.04 | $10.00 | $10.02 | $10.02 | 1,295,538 |
| 2020-11-27 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 79,523 |
| 2020-11-25 | $9.96 | $9.99 | $9.96 | $9.98 | $9.98 | 1,185,878 |
| 2020-11-24 | $10.01 | $10.01 | $9.96 | $9.98 | $9.98 | 176,911 |
| 2020-11-23 | $9.96 | $10.02 | $9.96 | $10.00 | $10.00 | 261,540 |
| 2020-11-20 | $10.00 | $10.01 | $9.96 | $10.00 | $10.00 | 7,249,328 |