Corsair Partnering Corp - Class A (CORS) Exchange: NYSE
Data as of Aug. 22, 2025
$10.37 ($0.00) 0.00%
Corsair Partnering Corp - Class A - Daily Information
Click for more stock information on Corsair Partnering Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.37 |
| Previous Close | $10.37 |
| High | $10.37 |
| Low | $10.37 |
| Adjusted Open | $10.37 |
| Previous Adjusted Close | $10.37 |
| Adjusted High | $10.37 |
| Adjusted Low | $10.37 |
Invest in Corsair Partnering Corp - Class A (CORS)
Key People Corsair Partnering Corp - Class A
| Employee | Position |
|---|---|
| Dharma Teja Ignacio Jayanti | Chief Executive Officer & Director |
| Jeremy S. Schein | President & Director |
| Paul Cabral | Chief Financial Officer |
| Maripat Alpuche | Independent Director |
| Daniel J. Eckert | Independent Director |
| William I. Jacobs | Independent Director |
Historical Stock Data for Corsair Partnering Corp - Class A (CORS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 13 |
| 2023-07-05 | $10.38 | $10.38 | $10.36 | $10.37 | $10.37 | 310 |
| 2023-07-03 | $10.37 | $10.37 | $10.36 | $10.37 | $10.37 | 42,229 |
| 2023-06-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 14 |
| 2023-06-29 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 25,329 |
| 2023-06-28 | $10.35 | $10.37 | $10.35 | $10.36 | $10.36 | 266,863 |
| 2023-06-27 | $10.36 | $10.37 | $10.36 | $10.36 | $10.36 | 1,377,611 |
| 2023-06-26 | $10.35 | $10.37 | $10.35 | $10.35 | $10.35 | 1,343,157 |
| 2023-06-23 | $10.37 | $10.37 | $10.35 | $10.35 | $10.35 | 401 |
| 2023-06-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 13,904 |
| 2023-06-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 151,136 |
| 2023-06-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 130 |
| 2023-06-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 5,226 |
| 2023-06-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3 |
| 2023-06-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 500 |
| 2023-06-13 | $10.33 | $10.38 | $10.31 | $10.34 | $10.34 | 155,373 |
| 2023-06-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1 |
| 2023-06-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 16 |
| 2023-06-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 46 |
| 2023-06-07 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 23,656 |
| 2023-06-06 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 100 |
| 2023-06-05 | $10.31 | $10.32 | $10.31 | $10.31 | $10.31 | 14,719 |
| 2023-06-02 | $10.33 | $10.33 | $10.31 | $10.31 | $10.31 | 1,328 |
| 2023-06-01 | $10.35 | $10.35 | $10.31 | $10.31 | $10.31 | 1,306 |
| 2023-05-31 | $10.30 | $10.35 | $10.30 | $10.31 | $10.31 | 220,482 |
| 2023-05-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 78 |
| 2023-05-26 | $10.29 | $10.31 | $10.29 | $10.30 | $10.30 | 26,327 |
| 2023-05-25 | $10.28 | $10.30 | $10.28 | $10.28 | $10.28 | 130,062 |
| 2023-05-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-05-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 5 |
| 2023-05-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 566 |
| 2023-05-19 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 73 |
| 2023-05-18 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 100,269 |
| 2023-05-17 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 831,058 |
| 2023-05-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 20,001 |
| 2023-05-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 10,606 |
| 2023-05-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 200 |
| 2023-05-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 102 |
| 2023-05-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-05-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 3,469 |
| 2023-05-08 | $10.38 | $10.38 | $10.29 | $10.30 | $10.30 | 504 |
| 2023-05-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10 |
| 2023-05-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-05-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 104 |
| 2023-05-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 77 |
| 2023-05-01 | $10.36 | $10.36 | $10.26 | $10.26 | $10.26 | 110,240 |
| 2023-04-28 | $10.38 | $10.38 | $10.26 | $10.27 | $10.27 | 12,898 |
| 2023-04-27 | $10.33 | $10.33 | $10.25 | $10.28 | $10.28 | 31,964 |
| 2023-04-26 | $10.33 | $10.33 | $10.25 | $10.25 | $10.25 | 229,541 |
| 2023-04-25 | $10.20 | $10.25 | $10.20 | $10.24 | $10.24 | 22,009 |
| 2023-04-24 | $10.36 | $10.36 | $10.25 | $10.25 | $10.25 | 36,262 |
| 2023-04-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 6 |
| 2023-04-20 | $10.21 | $10.26 | $10.21 | $10.26 | $10.26 | 751,236 |
| 2023-04-19 | $10.20 | $10.27 | $10.20 | $10.27 | $10.27 | 11,740 |
| 2023-04-18 | $10.24 | $10.26 | $10.24 | $10.26 | $10.26 | 95,500 |
| 2023-04-17 | $10.23 | $10.24 | $10.23 | $10.23 | $10.23 | 2,322 |
| 2023-04-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 2 |
| 2023-04-13 | $10.20 | $10.26 | $10.20 | $10.23 | $10.23 | 54,406 |
| 2023-04-12 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 91,450 |
| 2023-04-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 10,011 |
| 2023-04-10 | $10.25 | $10.25 | $10.19 | $10.19 | $10.19 | 1,001,089 |
| 2023-04-06 | $10.25 | $10.25 | $10.19 | $10.19 | $10.19 | 101,520 |
| 2023-04-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 138 |
| 2023-04-04 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 367 |
| 2023-04-03 | $10.21 | $10.23 | $10.21 | $10.21 | $10.21 | 2,863 |
| 2023-03-31 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 52 |
| 2023-03-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3,344 |
| 2023-03-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 16,167 |
| 2023-03-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 103 |
| 2023-03-27 | $10.21 | $10.24 | $10.21 | $10.24 | $10.24 | 314 |
| 2023-03-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 308 |
| 2023-03-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4 |
| 2023-03-22 | $10.23 | $10.23 | $10.18 | $10.20 | $10.20 | 427,868 |
| 2023-03-21 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 49,520 |
| 2023-03-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 8 |
| 2023-03-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 232 |
| 2023-03-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 16 |
| 2023-03-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 402 |
| 2023-03-14 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 26,727 |
| 2023-03-13 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 23,409 |
| 2023-03-10 | $10.17 | $10.19 | $10.17 | $10.17 | $10.17 | 15,155 |
| 2023-03-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 6 |
| 2023-03-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,500 |
| 2023-03-07 | $10.16 | $10.19 | $10.16 | $10.16 | $10.16 | 13,673 |
| 2023-03-06 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 9,246 |
| 2023-03-03 | $10.16 | $10.20 | $10.15 | $10.17 | $10.17 | 772,523 |
| 2023-03-02 | $10.14 | $10.17 | $10.14 | $10.16 | $10.16 | 196,347 |
| 2023-03-01 | $10.16 | $10.16 | $10.12 | $10.13 | $10.13 | 71,576 |
| 2023-02-28 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 7,994 |
| 2023-02-27 | $10.25 | $10.26 | $10.13 | $10.16 | $10.16 | 290,357 |
| 2023-02-24 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 326 |
| 2023-02-23 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 6,264 |
| 2023-02-22 | $10.11 | $10.21 | $10.11 | $10.15 | $10.15 | 404,478 |
| 2023-02-21 | $10.14 | $10.17 | $10.14 | $10.16 | $10.16 | 425 |
| 2023-02-17 | $10.14 | $10.20 | $10.14 | $10.17 | $10.17 | 3,461 |
| 2023-02-16 | $10.14 | $10.16 | $10.08 | $10.15 | $10.15 | 1,495 |
| 2023-02-15 | $10.22 | $10.22 | $10.14 | $10.15 | $10.15 | 171,754 |
| 2023-02-14 | $10.11 | $10.16 | $10.11 | $10.16 | $10.16 | 252,031 |
| 2023-02-13 | $10.12 | $10.17 | $10.11 | $10.12 | $10.12 | 526,095 |
| 2023-02-10 | $10.20 | $10.20 | $10.11 | $10.11 | $10.11 | 19,988 |
| 2023-02-09 | $10.09 | $10.39 | $10.09 | $10.14 | $10.14 | 32,277 |
| 2023-02-08 | $10.08 | $10.12 | $10.08 | $10.10 | $10.10 | 54,309 |
| 2023-02-07 | $10.16 | $10.21 | $10.11 | $10.12 | $10.12 | 5,912 |
| 2023-02-06 | $10.12 | $10.60 | $10.10 | $10.12 | $10.12 | 74,784 |
| 2023-02-03 | $10.10 | $10.41 | $10.10 | $10.13 | $10.13 | 132,892 |
| 2023-02-02 | $10.08 | $10.41 | $10.08 | $10.11 | $10.11 | 36,713 |
| 2023-02-01 | $10.10 | $10.19 | $10.10 | $10.10 | $10.10 | 507,601 |
| 2023-01-31 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 27,018 |
| 2023-01-30 | $10.50 | $10.50 | $10.10 | $10.10 | $10.10 | 9,318 |
| 2023-01-27 | $10.10 | $10.40 | $10.09 | $10.10 | $10.10 | 600,123 |
| 2023-01-26 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 11,205 |
| 2023-01-25 | $10.05 | $10.07 | $10.05 | $10.05 | $10.05 | 1,131 |
| 2023-01-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 213 |
| 2023-01-23 | $10.06 | $10.07 | $10.02 | $10.04 | $10.04 | 2,053 |
| 2023-01-20 | $10.10 | $10.10 | $10.07 | $10.10 | $10.10 | 1,658 |
| 2023-01-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 890 |
| 2023-01-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 7 |
| 2023-01-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-12 | $10.40 | $10.45 | $10.03 | $10.06 | $10.06 | 62,325 |
| 2023-01-11 | $9.99 | $10.07 | $9.98 | $10.06 | $10.06 | 414,375 |
| 2023-01-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3 |
| 2023-01-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 6 |
| 2023-01-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100,011 |
| 2023-01-03 | $10.09 | $10.09 | $10.00 | $10.01 | $10.01 | 1,642 |
| 2022-12-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2022-12-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 603 |
| 2022-12-27 | $10.08 | $10.10 | $10.01 | $10.01 | $10.01 | 8,656 |
| 2022-12-23 | $10.01 | $10.01 | $9.93 | $9.93 | $9.93 | 217 |
| 2022-12-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5 |
| 2022-12-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 11 |
| 2022-12-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5 |
| 2022-12-19 | $9.92 | $9.97 | $9.92 | $9.96 | $9.96 | 30,311 |
| 2022-12-16 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 3,418 |
| 2022-12-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 107 |
| 2022-12-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 11 |
| 2022-12-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 505 |
| 2022-12-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10 |
| 2022-12-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 222 |
| 2022-12-08 | $9.97 | $9.97 | $9.92 | $9.92 | $9.92 | 37,837 |
| 2022-12-07 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 93,825 |
| 2022-12-06 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 15,951 |
| 2022-12-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 7 |
| 2022-12-02 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 457 |
| 2022-12-01 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 1,680 |
| 2022-11-30 | $9.90 | $9.96 | $9.90 | $9.90 | $9.90 | 6,250 |
| 2022-11-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 52 |
| 2022-11-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-11-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-11-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 36 |
| 2022-11-22 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 8,352 |
| 2022-11-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 129 |
| 2022-11-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-11-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-11-16 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 200 |
| 2022-11-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-11-14 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 5,597 |
| 2022-11-11 | $9.92 | $9.92 | $9.83 | $9.85 | $9.85 | 10,261 |
| 2022-11-10 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 126,012 |
| 2022-11-09 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 21,676 |
| 2022-11-08 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 513 |
| 2022-11-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 9 |
| 2022-11-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 125 |
| 2022-11-03 | $9.88 | $10.00 | $9.82 | $9.83 | $9.83 | 2,178 |
| 2022-11-02 | $9.86 | $9.93 | $9.83 | $9.93 | $9.93 | 370,371 |
| 2022-11-01 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 275,404 |
| 2022-10-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 174 |
| 2022-10-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 182 |
| 2022-10-27 | $9.82 | $9.82 | $9.79 | $9.81 | $9.81 | 255,527 |
| 2022-10-26 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 9,515 |
| 2022-10-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-10-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-10-21 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 427 |
| 2022-10-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 235 |
| 2022-10-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 102 |
| 2022-10-18 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 563 |
| 2022-10-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 225 |
| 2022-10-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 116 |
| 2022-10-13 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 284 |
| 2022-10-12 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 1,721 |
| 2022-10-11 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 1,011 |
| 2022-10-10 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 65,234 |
| 2022-10-07 | $9.77 | $9.98 | $9.77 | $9.98 | $9.98 | 793 |
| 2022-10-06 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 222,020 |
| 2022-10-05 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 300 |
| 2022-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-10-03 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 3,482 |
| 2022-09-30 | $9.96 | $9.96 | $9.74 | $9.79 | $9.79 | 46,182 |
| 2022-09-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-09-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 252 |
| 2022-09-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-09-26 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 301 |
| 2022-09-23 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 3,178 |
| 2022-09-22 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 638,786 |
| 2022-09-21 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 301,229 |
| 2022-09-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,460 |
| 2022-09-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,827 |
| 2022-09-16 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 11,354 |
| 2022-09-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 267 |
| 2022-09-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 111 |
| 2022-09-13 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 437,267 |
| 2022-09-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 144 |
| 2022-09-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 124 |
| 2022-09-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 247 |
| 2022-09-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 570 |
| 2022-09-06 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 642 |
| 2022-09-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 30 |
| 2022-09-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 111 |
| 2022-08-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5,169 |
| 2022-08-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 155 |
| 2022-08-29 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 37,218 |
| 2022-08-26 | $9.82 | $9.82 | $9.73 | $9.73 | $9.73 | 14,914 |
| 2022-08-25 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 4,628 |
| 2022-08-24 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 841 |
| 2022-08-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-08-22 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 568 |
| 2022-08-19 | $9.81 | $9.81 | $9.74 | $9.76 | $9.76 | 16,734 |
| 2022-08-18 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 769,742 |
| 2022-08-17 | $9.73 | $9.84 | $9.73 | $9.74 | $9.74 | 603,231 |
| 2022-08-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 9,034 |
| 2022-08-15 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,170 |
| 2022-08-12 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 12,464 |
| 2022-08-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 33,228 |
| 2022-08-10 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 1,453 |
| 2022-08-09 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 56,037 |
| 2022-08-08 | $9.75 | $9.77 | $9.72 | $9.73 | $9.73 | 46,974 |
| 2022-08-05 | $9.71 | $9.74 | $9.70 | $9.70 | $9.70 | 7,011 |
| 2022-08-04 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 3,558 |
| 2022-08-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,822 |
| 2022-08-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,368 |
| 2022-08-01 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 6,233 |
| 2022-07-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,753 |
| 2022-07-28 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 100,765 |
| 2022-07-27 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 218,062 |
| 2022-07-26 | $9.75 | $9.80 | $9.75 | $9.77 | $9.77 | 8,420 |
| 2022-07-25 | $9.77 | $9.77 | $9.72 | $9.77 | $9.77 | 19,814 |
| 2022-07-22 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 2,223 |
| 2022-07-21 | $9.75 | $9.78 | $9.74 | $9.75 | $9.75 | 341,034 |
| 2022-07-20 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 212,552 |
| 2022-07-19 | $9.73 | $9.76 | $9.73 | $9.74 | $9.74 | 905 |
| 2022-07-18 | $9.76 | $9.76 | $9.70 | $9.70 | $9.70 | 100,902 |
| 2022-07-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 300 |
| 2022-07-14 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 4,774 |
| 2022-07-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,943 |
| 2022-07-12 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 5,655 |
| 2022-07-11 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 7,859 |
| 2022-07-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,203 |
| 2022-07-07 | $9.74 | $9.74 | $9.68 | $9.70 | $9.70 | 8,802 |
| 2022-07-06 | $9.73 | $9.75 | $9.68 | $9.74 | $9.74 | 1,334,359 |
| 2022-07-05 | $9.68 | $9.75 | $9.68 | $9.73 | $9.73 | 78,811 |
| 2022-07-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 500,264 |
| 2022-06-30 | $9.65 | $9.70 | $9.65 | $9.68 | $9.68 | 347,459 |
| 2022-06-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2022-06-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 201 |
| 2022-06-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3 |
| 2022-06-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 272 |
| 2022-06-23 | $9.68 | $9.72 | $9.68 | $9.68 | $9.68 | 357,706 |
| 2022-06-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,032 |
| 2022-06-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 558,778 |
| 2022-06-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 105 |
| 2022-06-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 273 |
| 2022-06-15 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 307 |
| 2022-06-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 120 |
| 2022-06-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-06-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-06-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 629 |
| 2022-06-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2022-06-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
| 2022-06-06 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 2,492 |
| 2022-06-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 5,467 |
| 2022-06-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 300 |
| 2022-06-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2022-05-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 98,672 |
| 2022-05-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2022-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-05-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 102 |
| 2022-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 116 |
| 2022-05-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 30 |
| 2022-05-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-09 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 10,083 |
| 2022-05-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 151 |
| 2022-05-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200,002 |
| 2022-05-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 15 |
| 2022-05-02 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 28,415 |
| 2022-04-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 7 |
| 2022-04-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-04-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-04-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,002 |
| 2022-04-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 222 |
| 2022-04-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 21 |
| 2022-04-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2022-04-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2022-04-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5,043 |
| 2022-04-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2022-04-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 111 |
| 2022-04-13 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 73,321 |
| 2022-04-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-04-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 28 |
| 2022-04-08 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 5,520 |
| 2022-04-07 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 4,588 |
| 2022-04-06 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 1,109,126 |
| 2022-04-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-04-04 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 353 |
| 2022-04-01 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 762,372 |
| 2022-03-31 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,454 |
| 2022-03-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 11 |
| 2022-03-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 130 |
| 2022-03-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 31 |
| 2022-03-25 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 260,261 |
| 2022-03-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-03-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 21 |
| 2022-03-22 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 16,661 |
| 2022-03-21 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 6 |
| 2022-03-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 38 |
| 2022-03-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2 |
| 2022-03-16 | $9.69 | $9.69 | $9.66 | $9.66 | $9.66 | 300 |
| 2022-03-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-03-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 113 |
| 2022-03-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 50 |
| 2022-03-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 20,377 |
| 2022-03-09 | $9.63 | $9.70 | $9.63 | $9.70 | $9.70 | 42,351 |
| 2022-03-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 7 |
| 2022-03-07 | $9.64 | $9.67 | $9.63 | $9.67 | $9.67 | 34,521 |
| 2022-03-04 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 5,003 |
| 2022-03-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,007 |
| 2022-03-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 6 |
| 2022-03-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 200 |
| 2022-02-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 17 |
| 2022-02-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 29,916 |
| 2022-02-24 | $9.61 | $9.66 | $9.61 | $9.66 | $9.66 | 412 |
| 2022-02-23 | $9.64 | $9.66 | $9.64 | $9.66 | $9.66 | 203 |
| 2022-02-22 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 299 |
| 2022-02-18 | $9.62 | $9.66 | $9.62 | $9.66 | $9.66 | 27,714 |
| 2022-02-17 | $9.61 | $9.65 | $9.61 | $9.65 | $9.65 | 1,599 |
| 2022-02-16 | $9.61 | $9.63 | $9.61 | $9.63 | $9.63 | 217 |
| 2022-02-15 | $9.61 | $9.66 | $9.61 | $9.64 | $9.64 | 5,200 |
| 2022-02-14 | $9.61 | $9.67 | $9.61 | $9.63 | $9.63 | 1,349 |
| 2022-02-11 | $9.64 | $9.65 | $9.63 | $9.65 | $9.65 | 217,745 |
| 2022-02-10 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 1,677 |
| 2022-02-09 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 3,459 |
| 2022-02-08 | $9.63 | $9.69 | $9.63 | $9.69 | $9.69 | 886 |
| 2022-02-07 | $9.63 | $9.69 | $9.63 | $9.69 | $9.69 | 554 |
| 2022-02-04 | $9.63 | $9.69 | $9.63 | $9.69 | $9.69 | 9,785 |
| 2022-02-03 | $9.65 | $9.68 | $9.63 | $9.68 | $9.68 | 300 |
| 2022-02-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 171 |
| 2022-02-01 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 3,220 |
| 2022-01-31 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 2,197 |
| 2022-01-28 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 181 |
| 2022-01-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 428 |
| 2022-01-26 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 1,405 |
| 2022-01-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 4 |
| 2022-01-24 | $9.62 | $9.70 | $9.61 | $9.65 | $9.65 | 7,181 |
| 2022-01-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2,106 |
| 2022-01-20 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 1,128 |
| 2022-01-19 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 1,012 |
| 2022-01-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 206 |
| 2022-01-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 571 |
| 2022-01-13 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 212 |
| 2022-01-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 110 |
| 2022-01-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-01-10 | $9.66 | $9.71 | $9.66 | $9.69 | $9.69 | 1,802 |
| 2022-01-07 | $9.69 | $9.71 | $9.65 | $9.69 | $9.69 | 93,452 |
| 2022-01-06 | $9.69 | $9.74 | $9.66 | $9.69 | $9.69 | 18,102 |
| 2022-01-05 | $9.66 | $9.71 | $9.65 | $9.69 | $9.69 | 105,893 |
| 2022-01-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 25 |
| 2022-01-03 | $9.72 | $9.72 | $9.66 | $9.70 | $9.70 | 7,270 |
| 2021-12-31 | $9.67 | $9.80 | $9.67 | $9.76 | $9.76 | 23,438 |
| 2021-12-30 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 1,803 |
| 2021-12-29 | $9.70 | $9.70 | $9.66 | $9.67 | $9.67 | 16,064 |
| 2021-12-28 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 275 |
| 2021-12-27 | $9.75 | $9.75 | $9.67 | $9.71 | $9.71 | 31,717 |
| 2021-12-23 | $9.70 | $9.75 | $9.69 | $9.75 | $9.75 | 15,168 |
| 2021-12-22 | $9.77 | $9.77 | $9.70 | $9.73 | $9.73 | 33,589 |
| 2021-12-21 | $9.80 | $9.80 | $9.69 | $9.79 | $9.79 | 41,670 |
| 2021-12-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 146 |
| 2021-12-17 | $9.72 | $9.79 | $9.70 | $9.79 | $9.79 | 177,030 |
| 2021-12-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,736 |
| 2021-12-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,492 |
| 2021-12-14 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 2,707 |
| 2021-12-13 | $9.82 | $9.82 | $9.77 | $9.81 | $9.81 | 33,350 |
| 2021-12-10 | $9.80 | $9.84 | $9.80 | $9.81 | $9.81 | 23,486 |
| 2021-12-09 | $9.72 | $9.87 | $9.72 | $9.80 | $9.80 | 487,521 |
| 2021-12-08 | $9.74 | $9.88 | $9.73 | $9.85 | $9.85 | 328,077 |
| 2021-12-07 | $9.78 | $9.78 | $9.72 | $9.72 | $9.72 | 215 |
| 2021-12-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 102 |
| 2021-12-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 102 |
| 2021-12-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 26 |
| 2021-12-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2021-11-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 81 |
| 2021-11-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 129 |
| 2021-11-26 | $9.78 | $9.78 | $9.73 | $9.75 | $9.75 | 4,889 |
| 2021-11-24 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 230 |
| 2021-11-23 | $9.74 | $9.87 | $9.73 | $9.82 | $9.82 | 16,476 |
| 2021-11-22 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 5,454 |
| 2021-11-19 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 504 |
| 2021-11-18 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 930 |
| 2021-11-17 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,912 |
| 2021-11-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4 |
| 2021-11-15 | $9.74 | $9.74 | $9.70 | $9.74 | $9.74 | 18,031 |
| 2021-11-12 | $9.80 | $9.80 | $9.69 | $9.72 | $9.72 | 58,029 |
| 2021-11-11 | $9.73 | $9.73 | $9.69 | $9.72 | $9.72 | 1,248 |
| 2021-11-10 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 6,678 |
| 2021-11-09 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,105 |
| 2021-11-08 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 82,163 |
| 2021-11-05 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 21,386 |
| 2021-11-04 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 6,868 |
| 2021-11-03 | $9.71 | $9.71 | $9.66 | $9.69 | $9.69 | 411,664 |
| 2021-11-02 | $9.77 | $9.77 | $9.65 | $9.70 | $9.70 | 204,069 |
| 2021-11-01 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 654 |
| 2021-10-29 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 2,601 |
| 2021-10-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 326 |
| 2021-10-27 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 722 |
| 2021-10-26 | $9.60 | $9.71 | $9.60 | $9.71 | $9.71 | 691 |
| 2021-10-25 | $9.78 | $9.78 | $9.70 | $9.70 | $9.70 | 222 |
| 2021-10-22 | $9.75 | $9.76 | $9.73 | $9.73 | $9.73 | 200,204 |
| 2021-10-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4 |
| 2021-10-20 | $9.75 | $9.76 | $9.70 | $9.75 | $9.75 | 253,983 |
| 2021-10-19 | $9.85 | $9.85 | $9.76 | $9.79 | $9.79 | 1,162 |
| 2021-10-18 | $9.82 | $9.82 | $9.72 | $9.79 | $9.79 | 857 |
| 2021-10-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 126 |
| 2021-10-14 | $9.84 | $9.84 | $9.77 | $9.77 | $9.77 | 200 |
| 2021-10-13 | $9.85 | $9.85 | $9.79 | $9.79 | $9.79 | 201 |
| 2021-10-12 | $9.71 | $9.79 | $9.71 | $9.79 | $9.79 | 1,167 |
| 2021-10-11 | $9.84 | $9.84 | $9.75 | $9.75 | $9.75 | 330 |
| 2021-10-08 | $9.85 | $9.85 | $9.76 | $9.76 | $9.76 | 402 |
| 2021-10-07 | $9.95 | $9.95 | $9.71 | $9.79 | $9.79 | 22,947 |
| 2021-10-06 | $9.68 | $9.95 | $9.68 | $9.95 | $9.95 | 144,571 |
| 2021-10-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 249,993 |
| 2021-10-04 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 821 |
| 2021-10-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 400 |
| 2021-09-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 108 |
| 2021-09-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 81 |
| 2021-09-28 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 1,880 |
| 2021-09-27 | $9.95 | $9.95 | $9.68 | $9.70 | $9.70 | 1,580 |
| 2021-09-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3 |
| 2021-09-23 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 313 |
| 2021-09-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2021-09-21 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 220 |
| 2021-09-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 101 |
| 2021-09-17 | $9.95 | $9.95 | $9.80 | $9.80 | $9.80 | 307 |
| 2021-09-16 | $9.95 | $9.95 | $9.79 | $9.79 | $9.79 | 213 |
| 2021-09-15 | $9.95 | $9.95 | $9.78 | $9.79 | $9.79 | 8,931 |
| 2021-09-14 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 3,677 |
| 2021-09-13 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 1,099 |
| 2021-09-10 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 1,410 |
| 2021-09-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2021-09-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 259 |
| 2021-09-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 423 |
| 2021-09-03 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 3,694 |
| 2021-09-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 119 |
| 2021-09-01 | $9.95 | $9.95 | $9.68 | $9.75 | $9.75 | 4,570 |
| 2021-08-31 | $9.95 | $9.95 | $9.75 | $9.75 | $9.75 | 3,863 |
| 2021-08-30 | $9.91 | $9.95 | $9.77 | $9.95 | $9.95 | 4,249 |
| 2021-08-27 | $9.68 | $9.76 | $9.68 | $9.76 | $9.76 | 252 |
| 2021-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 196 |
| 2021-08-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3 |
| 2021-08-24 | $9.79 | $9.96 | $9.65 | $9.96 | $9.96 | 862 |