Fusion Acquisition Corp II - Class A (FSNB) Exchange: NYSE
Data as of Aug. 19, 2025
$10.49 ($0.00) 0.00%
Fusion Acquisition Corp II - Class A - Daily Information
Click for more stock information on Fusion Acquisition Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $10.49 |
| Previous Close | $10.49 |
| High | $10.49 |
| Low | $10.49 |
| Adjusted Open | $10.49 |
| Previous Adjusted Close | $10.49 |
| Adjusted High | $10.49 |
| Adjusted Low | $10.49 |
About Fusion Acquisition Corp II - Class A (FSNB)
Fusion Acquisition Corp II - Class A
Invest in Fusion Acquisition Corp II - Class A (FSNB)
Historical Stock Data for Fusion Acquisition Corp II - Class A (FSNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-07-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-07-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-07-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-07-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-07-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-07-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-07-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-06-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-05-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-04-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-03-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-02-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2025-01-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-12-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-11-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-10-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-09-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-08-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-07-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-06-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-05-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-03-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-02-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-01-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-11-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 13 |
| 2023-10-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 94 |
| 2023-10-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 39 |
| 2023-10-11 | $10.58 | $10.58 | $10.49 | $10.49 | $10.49 | 500 |
| 2023-10-10 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 4 |
| 2023-10-09 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 103 |
| 2023-10-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-10-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 33 |
| 2023-10-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 12 |
| 2023-10-03 | $10.48 | $10.50 | $10.46 | $10.46 | $10.46 | 327,146 |
| 2023-10-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1 |
| 2023-09-29 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 102 |
| 2023-09-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1 |
| 2023-09-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 30 |
| 2023-09-26 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 150 |
| 2023-09-25 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 200 |
| 2023-09-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1 |
| 2023-09-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 175 |
| 2023-09-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 65 |
| 2023-09-19 | $10.55 | $10.55 | $10.45 | $10.46 | $10.46 | 2,399 |
| 2023-09-18 | $10.47 | $10.47 | $10.45 | $10.45 | $10.45 | 1,209 |
| 2023-09-15 | $10.48 | $10.63 | $10.43 | $10.45 | $10.45 | 20,215 |
| 2023-09-14 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 38 |
| 2023-09-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 410 |
| 2023-09-12 | $10.41 | $10.45 | $10.41 | $10.45 | $10.45 | 2,044 |
| 2023-09-11 | $10.41 | $10.42 | $10.39 | $10.39 | $10.39 | 17,946 |
| 2023-09-08 | $10.41 | $10.41 | $10.39 | $10.40 | $10.40 | 1,377 |
| 2023-09-07 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 242 |
| 2023-09-06 | $10.38 | $10.39 | $10.37 | $10.39 | $10.39 | 10,296 |
| 2023-09-05 | $10.55 | $10.55 | $10.37 | $10.38 | $10.38 | 16,490 |
| 2023-09-01 | $10.50 | $10.59 | $10.50 | $10.59 | $10.59 | 857 |
| 2023-08-31 | $10.40 | $10.60 | $10.40 | $10.41 | $10.41 | 5,683 |
| 2023-08-30 | $10.62 | $10.63 | $10.48 | $10.48 | $10.48 | 176,486 |
| 2023-08-29 | $10.44 | $10.75 | $10.43 | $10.43 | $10.43 | 819,673 |
| 2023-08-28 | $10.37 | $10.51 | $10.35 | $10.43 | $10.43 | 419,240 |
| 2023-08-25 | $10.43 | $10.43 | $10.31 | $10.35 | $10.35 | 6,549 |
| 2023-08-24 | $9.52 | $10.45 | $9.52 | $10.43 | $10.43 | 10,214 |
| 2023-08-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 511 |
| 2023-08-22 | $10.46 | $10.49 | $10.46 | $10.48 | $10.48 | 23,221 |
| 2023-08-21 | $10.48 | $10.48 | $10.46 | $10.46 | $10.46 | 696 |
| 2023-08-18 | $10.45 | $10.48 | $10.45 | $10.48 | $10.48 | 5,140 |
| 2023-08-17 | $10.49 | $10.49 | $10.47 | $10.49 | $10.49 | 89,408 |
| 2023-08-16 | $10.52 | $10.53 | $10.46 | $10.47 | $10.47 | 35,600 |
| 2023-08-15 | $10.50 | $10.75 | $10.50 | $10.53 | $10.53 | 17,803 |
| 2023-08-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2023-08-11 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 1,881 |
| 2023-08-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 5 |
| 2023-08-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 105 |
| 2023-08-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 216 |
| 2023-08-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 212 |
| 2023-08-04 | $10.49 | $10.49 | $10.46 | $10.48 | $10.48 | 332 |
| 2023-08-03 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 111 |
| 2023-08-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 817 |
| 2023-08-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 172 |
| 2023-07-31 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1,631 |
| 2023-07-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 3 |
| 2023-07-27 | $10.45 | $10.48 | $10.45 | $10.48 | $10.48 | 50,736 |
| 2023-07-26 | $10.45 | $10.45 | $10.44 | $10.44 | $10.44 | 2,176 |
| 2023-07-25 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 93,303 |
| 2023-07-24 | $10.44 | $10.44 | $10.42 | $10.42 | $10.42 | 12,680 |
| 2023-07-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 83,706 |
| 2023-07-20 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2,296 |
| 2023-07-19 | $10.41 | $10.41 | $10.39 | $10.39 | $10.39 | 206 |
| 2023-07-18 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 4,456 |
| 2023-07-17 | $10.41 | $10.41 | $10.39 | $10.39 | $10.39 | 5,020 |
| 2023-07-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 7 |
| 2023-07-13 | $10.41 | $10.41 | $10.39 | $10.39 | $10.39 | 442 |
| 2023-07-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 457 |
| 2023-07-11 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 10 |
| 2023-07-10 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 2 |
| 2023-07-07 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 1,492 |
| 2023-07-06 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 157 |
| 2023-07-05 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 36,245 |
| 2023-07-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 4 |
| 2023-06-30 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 7,260 |
| 2023-06-29 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 192 |
| 2023-06-28 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 13,461 |
| 2023-06-27 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 9,848 |
| 2023-06-26 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 10,697 |
| 2023-06-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 6,811 |
| 2023-06-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 141 |
| 2023-06-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 208 |
| 2023-06-20 | $10.36 | $10.36 | $10.35 | $10.36 | $10.36 | 2,896 |
| 2023-06-16 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 624 |
| 2023-06-15 | $10.36 | $10.36 | $10.35 | $10.36 | $10.36 | 5,503 |
| 2023-06-14 | $10.35 | $10.36 | $10.35 | $10.35 | $10.35 | 4,273 |
| 2023-06-13 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 729 |
| 2023-06-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 397 |
| 2023-06-09 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 2,247 |
| 2023-06-08 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 16,407 |
| 2023-06-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 29 |
| 2023-06-06 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 40,559 |
| 2023-06-05 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 2,555 |
| 2023-06-02 | $10.33 | $10.35 | $10.32 | $10.34 | $10.34 | 419,875 |
| 2023-06-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 7,727 |
| 2023-05-31 | $10.33 | $10.33 | $10.31 | $10.32 | $10.32 | 141,219 |
| 2023-05-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 12,039 |
| 2023-05-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 52,256 |
| 2023-05-25 | $10.31 | $10.33 | $10.31 | $10.32 | $10.32 | 10,408 |
| 2023-05-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 317 |
| 2023-05-23 | $10.31 | $10.33 | $10.31 | $10.32 | $10.32 | 5,717 |
| 2023-05-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 400 |
| 2023-05-19 | $10.33 | $10.33 | $10.30 | $10.30 | $10.30 | 715 |
| 2023-05-18 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 20 |
| 2023-05-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2,348 |
| 2023-05-16 | $10.30 | $10.32 | $10.30 | $10.31 | $10.31 | 25,227 |
| 2023-05-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-05-12 | $10.42 | $10.42 | $10.32 | $10.32 | $10.32 | 1,405 |
| 2023-05-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-05-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 104 |
| 2023-05-09 | $10.43 | $10.43 | $10.32 | $10.32 | $10.32 | 1,103 |
| 2023-05-08 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 12 |
| 2023-05-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 64 |
| 2023-05-04 | $10.43 | $10.43 | $10.32 | $10.32 | $10.32 | 8,504 |
| 2023-05-03 | $10.29 | $10.34 | $10.29 | $10.31 | $10.31 | 3,954 |
| 2023-05-02 | $10.33 | $10.33 | $10.29 | $10.29 | $10.29 | 450 |
| 2023-05-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 343 |
| 2023-04-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 915 |
| 2023-04-27 | $10.26 | $10.28 | $10.26 | $10.28 | $10.28 | 6,007 |
| 2023-04-26 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2023-04-25 | $10.24 | $10.28 | $10.24 | $10.26 | $10.26 | 47,351 |
| 2023-04-24 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 69,414 |
| 2023-04-21 | $10.38 | $10.38 | $10.24 | $10.26 | $10.26 | 18,656 |
| 2023-04-20 | $10.24 | $10.29 | $10.23 | $10.29 | $10.29 | 36,380 |
| 2023-04-19 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 453,644 |
| 2023-04-18 | $10.23 | $10.27 | $10.23 | $10.24 | $10.24 | 26,404 |
| 2023-04-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 4 |
| 2023-04-14 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 1,219 |
| 2023-04-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 544 |
| 2023-04-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-04-11 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 149,201 |
| 2023-04-10 | $10.16 | $10.19 | $10.16 | $10.17 | $10.17 | 9,836 |
| 2023-04-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 64 |
| 2023-04-05 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 12,329 |
| 2023-04-04 | $10.14 | $10.16 | $10.14 | $10.14 | $10.14 | 7,422 |
| 2023-04-03 | $10.14 | $10.16 | $10.14 | $10.14 | $10.14 | 3,856 |
| 2023-03-31 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 2,054 |
| 2023-03-30 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 2,534 |
| 2023-03-29 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 4,331 |
| 2023-03-28 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 16,568 |
| 2023-03-27 | $10.21 | $10.21 | $10.15 | $10.15 | $10.15 | 20,887 |
| 2023-03-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 371 |
| 2023-03-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 502 |
| 2023-03-22 | $10.30 | $10.30 | $10.16 | $10.18 | $10.18 | 8,004 |
| 2023-03-21 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 2,879 |
| 2023-03-20 | $10.29 | $10.29 | $10.19 | $10.21 | $10.21 | 1,591 |
| 2023-03-17 | $10.25 | $10.25 | $10.17 | $10.17 | $10.17 | 706 |
| 2023-03-16 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 818 |
| 2023-03-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 198 |
| 2023-03-14 | $10.17 | $10.20 | $10.16 | $10.19 | $10.19 | 27,236 |
| 2023-03-13 | $10.16 | $10.20 | $10.16 | $10.17 | $10.17 | 6,195 |
| 2023-03-10 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 1,866 |
| 2023-03-09 | $10.19 | $10.19 | $10.17 | $10.18 | $10.18 | 2,162 |
| 2023-03-08 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 2,846 |
| 2023-03-07 | $10.25 | $10.25 | $10.18 | $10.18 | $10.18 | 14,555 |
| 2023-03-06 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 6,692 |
| 2023-03-03 | $10.25 | $10.25 | $10.16 | $10.17 | $10.17 | 10,458 |
| 2023-03-02 | $10.17 | $10.17 | $10.15 | $10.16 | $10.16 | 25,030 |
| 2023-03-01 | $10.16 | $10.35 | $10.16 | $10.16 | $10.16 | 29,526 |
| 2023-02-28 | $10.12 | $10.16 | $10.12 | $10.15 | $10.15 | 17,780 |
| 2023-02-27 | $10.15 | $10.15 | $10.11 | $10.11 | $10.11 | 2,016 |
| 2023-02-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2,103 |
| 2023-02-23 | $10.15 | $10.16 | $10.12 | $10.12 | $10.12 | 19,185 |
| 2023-02-22 | $10.13 | $10.16 | $10.13 | $10.16 | $10.16 | 16,986 |
| 2023-02-21 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 8,947 |
| 2023-02-17 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 250,725 |
| 2023-02-16 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 26,559 |
| 2023-02-15 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 2,471,009 |
| 2023-02-14 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 321,756 |
| 2023-02-13 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 142,423 |
| 2023-02-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 303 |
| 2023-02-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 30,034 |
| 2023-02-08 | $10.12 | $10.14 | $10.12 | $10.12 | $10.12 | 68,493 |
| 2023-02-07 | $10.12 | $10.13 | $10.11 | $10.12 | $10.12 | 156,342 |
| 2023-02-06 | $10.11 | $10.13 | $10.11 | $10.12 | $10.12 | 150,638 |
| 2023-02-03 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 36,550 |
| 2023-02-02 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 1,132,914 |
| 2023-02-01 | $10.12 | $10.12 | $10.10 | $10.11 | $10.11 | 170,419 |
| 2023-01-31 | $10.11 | $10.12 | $10.10 | $10.12 | $10.12 | 4,198,443 |
| 2023-01-30 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 635 |
| 2023-01-27 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 16,100 |
| 2023-01-26 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 222,879 |
| 2023-01-25 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 7,779 |
| 2023-01-24 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 68,570 |
| 2023-01-23 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 1,028 |
| 2023-01-20 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 295,702 |
| 2023-01-19 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 436,627 |
| 2023-01-18 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 268,564 |
| 2023-01-17 | $10.09 | $10.10 | $10.08 | $10.08 | $10.08 | 3,508,253 |
| 2023-01-13 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 814,693 |
| 2023-01-12 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 783,664 |
| 2023-01-11 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 41,928 |
| 2023-01-10 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 1,971,496 |
| 2023-01-09 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 25,800 |
| 2023-01-06 | $10.07 | $10.08 | $10.05 | $10.05 | $10.05 | 2,037,675 |
| 2023-01-05 | $10.08 | $10.08 | $10.05 | $10.07 | $10.07 | 1,169,633 |
| 2023-01-04 | $10.08 | $10.08 | $10.04 | $10.04 | $10.04 | 38,448 |
| 2023-01-03 | $10.06 | $10.06 | $10.04 | $10.05 | $10.05 | 568,023 |
| 2022-12-30 | $10.04 | $10.05 | $10.03 | $10.04 | $10.04 | 56,899 |
| 2022-12-29 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 5,371 |
| 2022-12-28 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 10,862 |
| 2022-12-27 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 553,682 |
| 2022-12-23 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 311,995 |
| 2022-12-22 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 13,859 |
| 2022-12-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 20,321 |
| 2022-12-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 102 |
| 2022-12-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 49,191 |
| 2022-12-16 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 77,824 |
| 2022-12-15 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 411,656 |
| 2022-12-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,507 |
| 2022-12-13 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 125,622 |
| 2022-12-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 147 |
| 2022-12-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-12-08 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 21,235 |
| 2022-12-07 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 200,049 |
| 2022-12-06 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 1,234,051 |
| 2022-12-05 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 67,569 |
| 2022-12-02 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 58,717 |
| 2022-12-01 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 53,701 |
| 2022-11-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,251 |
| 2022-11-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,430 |
| 2022-11-28 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 219,607 |
| 2022-11-25 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 426,614 |
| 2022-11-23 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 20,132 |
| 2022-11-22 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 430,454 |
| 2022-11-21 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 16,613 |
| 2022-11-18 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 3,076 |
| 2022-11-17 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 66,695 |
| 2022-11-16 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 33,858 |
| 2022-11-15 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 415,869 |
| 2022-11-14 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 307,777 |
| 2022-11-11 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 160,981 |
| 2022-11-10 | $9.96 | $9.96 | $9.92 | $9.92 | $9.92 | 570,381 |
| 2022-11-09 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 46,425 |
| 2022-11-08 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 9,037 |
| 2022-11-07 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 695 |
| 2022-11-04 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 3,940 |
| 2022-11-03 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 10,122 |
| 2022-11-02 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 25,263 |
| 2022-11-01 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 69,176 |
| 2022-10-31 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 205,170 |
| 2022-10-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,500 |
| 2022-10-27 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 6,423 |
| 2022-10-26 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 86,767 |
| 2022-10-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2022-10-24 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 852,200 |
| 2022-10-21 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 11,993 |
| 2022-10-20 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 12,083 |
| 2022-10-19 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 15,143 |
| 2022-10-18 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 45,948 |
| 2022-10-17 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 7,358 |
| 2022-10-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5 |
| 2022-10-13 | $9.86 | $9.92 | $9.86 | $9.89 | $9.89 | 82,073 |
| 2022-10-12 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 431,844 |
| 2022-10-11 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 10,242 |
| 2022-10-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3 |
| 2022-10-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 279,297 |
| 2022-10-06 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 149,767 |
| 2022-10-05 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 2,536 |
| 2022-10-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,229 |
| 2022-10-03 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 72,819 |
| 2022-09-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-09-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 26,070 |
| 2022-09-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 934 |
| 2022-09-27 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 116,382 |
| 2022-09-26 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 69,121 |
| 2022-09-23 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 234,950 |
| 2022-09-22 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 47,766 |
| 2022-09-21 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 7,451 |
| 2022-09-20 | $9.83 | $9.85 | $9.82 | $9.83 | $9.83 | 240,428 |
| 2022-09-19 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,218,407 |
| 2022-09-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 22 |
| 2022-09-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 8,501 |
| 2022-09-13 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,156 |
| 2022-09-12 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 262,023 |
| 2022-09-09 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 6,556 |
| 2022-09-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 20 |
| 2022-09-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-02 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 2,776 |
| 2022-09-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6 |
| 2022-08-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6,739 |
| 2022-08-30 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 27,603 |
| 2022-08-29 | $9.84 | $9.86 | $9.83 | $9.84 | $9.84 | 5,149 |
| 2022-08-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7,509 |
| 2022-08-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 40,303 |
| 2022-08-24 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 21,480 |
| 2022-08-23 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 290,926 |
| 2022-08-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,089 |
| 2022-08-19 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 2,100 |
| 2022-08-18 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 68,148 |
| 2022-08-17 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 563,499 |
| 2022-08-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 26,144 |
| 2022-08-15 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 27,060 |
| 2022-08-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 277 |
| 2022-08-11 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 585 |
| 2022-08-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 274 |
| 2022-08-09 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 109,956 |
| 2022-08-08 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 738 |
| 2022-08-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 58 |
| 2022-08-04 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 2,629 |
| 2022-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 9,911 |
| 2022-08-02 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 24,418 |
| 2022-08-01 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 403,723 |
| 2022-07-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 63,365 |
| 2022-07-28 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 7,705 |
| 2022-07-27 | $9.83 | $9.85 | $9.82 | $9.84 | $9.84 | 531,261 |
| 2022-07-26 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 3,108 |
| 2022-07-25 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 27,808 |
| 2022-07-22 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 829,027 |
| 2022-07-21 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 32,390 |
| 2022-07-20 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 60,274 |
| 2022-07-19 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 13,060 |
| 2022-07-18 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 9,452 |
| 2022-07-15 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 13,117 |
| 2022-07-14 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 25,105 |
| 2022-07-13 | $9.83 | $9.83 | $9.79 | $9.79 | $9.79 | 8,600 |
| 2022-07-12 | $9.81 | $9.83 | $9.80 | $9.81 | $9.81 | 6,754 |
| 2022-07-11 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 99,672 |
| 2022-07-08 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 232,471 |
| 2022-07-07 | $9.77 | $9.83 | $9.77 | $9.80 | $9.80 | 9,983 |
| 2022-07-06 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 66,297 |
| 2022-07-05 | $9.80 | $9.82 | $9.77 | $9.77 | $9.77 | 43,067 |
| 2022-07-01 | $9.81 | $9.82 | $9.77 | $9.80 | $9.80 | 87,034 |
| 2022-06-30 | $9.79 | $9.82 | $9.77 | $9.81 | $9.81 | 39,669 |
| 2022-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 520 |
| 2022-06-28 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 35,069 |
| 2022-06-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 527 |
| 2022-06-24 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 25,105 |
| 2022-06-23 | $9.77 | $9.81 | $9.77 | $9.79 | $9.79 | 77,498 |
| 2022-06-22 | $9.81 | $9.81 | $9.77 | $9.80 | $9.80 | 6,214 |
| 2022-06-21 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 473,240 |
| 2022-06-17 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 2,267 |
| 2022-06-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 371 |
| 2022-06-15 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 45,065 |
| 2022-06-14 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 28,659 |
| 2022-06-13 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 24,096 |
| 2022-06-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 703,187 |
| 2022-06-09 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 4,453 |
| 2022-06-08 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 885 |
| 2022-06-07 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 200 |
| 2022-06-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 104,378 |
| 2022-06-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 330,236 |
| 2022-06-01 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,233 |
| 2022-05-31 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 451,617 |
| 2022-05-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3 |
| 2022-05-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 862 |
| 2022-05-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,599 |
| 2022-05-24 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 33,319 |
| 2022-05-23 | $9.82 | $9.82 | $9.76 | $9.76 | $9.76 | 4,355 |
| 2022-05-20 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 101,011 |
| 2022-05-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 620 |
| 2022-05-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2022-05-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-05-13 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 28,524 |
| 2022-05-12 | $9.76 | $9.79 | $9.76 | $9.76 | $9.76 | 209,781 |
| 2022-05-11 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 202 |
| 2022-05-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3 |
| 2022-05-09 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 591 |
| 2022-05-06 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 40,332 |
| 2022-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 103 |
| 2022-05-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 298 |
| 2022-05-03 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 249,798 |
| 2022-05-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 12,250 |
| 2022-04-29 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 203,636 |
| 2022-04-28 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 1,642 |
| 2022-04-27 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,337,236 |
| 2022-04-26 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 25,100 |
| 2022-04-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 722 |
| 2022-04-22 | $9.81 | $9.82 | $9.79 | $9.82 | $9.82 | 8,347 |
| 2022-04-21 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 5,189 |
| 2022-04-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 13 |
| 2022-04-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-04-18 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 10,860 |
| 2022-04-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,235 |
| 2022-04-13 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 1,405 |
| 2022-04-12 | $9.81 | $9.81 | $9.78 | $9.79 | $9.79 | 1,360 |
| 2022-04-11 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 3,602 |
| 2022-04-08 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 18,570 |
| 2022-04-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4,467 |
| 2022-04-06 | $9.78 | $9.79 | $9.76 | $9.78 | $9.78 | 125,525 |
| 2022-04-05 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 169,417 |
| 2022-04-04 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 1,370 |
| 2022-04-01 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 83,842 |
| 2022-03-31 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 4,210 |
| 2022-03-30 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 488,635 |
| 2022-03-29 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 5,927 |
| 2022-03-28 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 11,297 |
| 2022-03-25 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 13,572 |
| 2022-03-24 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 5,667 |
| 2022-03-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 195 |
| 2022-03-22 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 44,826 |
| 2022-03-21 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 29,746 |
| 2022-03-18 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 855 |
| 2022-03-17 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 1,541 |
| 2022-03-16 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 17,243 |
| 2022-03-15 | $9.76 | $9.77 | $9.74 | $9.75 | $9.75 | 178,459 |
| 2022-03-14 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 107,937 |
| 2022-03-11 | $9.73 | $9.77 | $9.73 | $9.76 | $9.76 | 59,788 |
| 2022-03-10 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 13,154 |
| 2022-03-09 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 4,702 |
| 2022-03-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 222,654 |
| 2022-03-07 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 2,068 |
| 2022-03-04 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 68,960 |
| 2022-03-03 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 8,139 |
| 2022-03-02 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 5,911 |
| 2022-03-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,897 |
| 2022-02-28 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 31,822 |
| 2022-02-25 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 27,929 |
| 2022-02-24 | $9.69 | $9.73 | $9.69 | $9.70 | $9.70 | 30,398 |
| 2022-02-23 | $9.70 | $9.73 | $9.69 | $9.73 | $9.73 | 28,551 |
| 2022-02-22 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 54,379 |
| 2022-02-18 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 1,631 |
| 2022-02-17 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 2,638 |
| 2022-02-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 38 |
| 2022-02-15 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 682 |
| 2022-02-14 | $9.69 | $9.73 | $9.69 | $9.70 | $9.70 | 3,429 |
| 2022-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 41 |
| 2022-02-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 21 |
| 2022-02-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 621 |
| 2022-02-08 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 999 |
| 2022-02-07 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 4,954 |
| 2022-02-04 | $9.68 | $9.78 | $9.68 | $9.71 | $9.71 | 69,400 |
| 2022-02-03 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 57,017 |
| 2022-02-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 179 |
| 2022-02-01 | $9.73 | $9.79 | $9.71 | $9.74 | $9.74 | 31,786 |
| 2022-01-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,400 |
| 2022-01-28 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 19,448 |
| 2022-01-27 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 1,078 |
| 2022-01-26 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 25,778 |
| 2022-01-25 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 618,818 |
| 2022-01-24 | $9.80 | $9.80 | $9.69 | $9.69 | $9.69 | 2,892 |
| 2022-01-21 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 13,100 |
| 2022-01-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 338,312 |
| 2022-01-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 138,736 |
| 2022-01-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 147,185 |
| 2022-01-14 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 11,910 |
| 2022-01-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 24,161 |
| 2022-01-12 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 40,038 |
| 2022-01-11 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 17,773 |
| 2022-01-10 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 106,012 |
| 2022-01-07 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 251,576 |
| 2022-01-06 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 29,643 |
| 2022-01-05 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 108,790 |
| 2022-01-04 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 231,814 |
| 2022-01-03 | $9.71 | $9.71 | $9.68 | $9.69 | $9.69 | 50,841 |
| 2021-12-31 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 1,064 |
| 2021-12-30 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 24,019 |
| 2021-12-29 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 4,820 |
| 2021-12-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 250,429 |
| 2021-12-27 | $9.71 | $9.71 | $9.68 | $9.68 | $9.68 | 13,587 |
| 2021-12-23 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 21,274 |
| 2021-12-22 | $9.76 | $9.76 | $9.68 | $9.69 | $9.69 | 340,251 |
| 2021-12-21 | $9.72 | $9.74 | $9.70 | $9.70 | $9.70 | 48,799 |
| 2021-12-20 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 55,493 |
| 2021-12-17 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 2,484 |
| 2021-12-16 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 32,076 |
| 2021-12-15 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 31,557 |
| 2021-12-14 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 1,397,172 |
| 2021-12-13 | $9.73 | $9.77 | $9.71 | $9.74 | $9.74 | 166,614 |
| 2021-12-10 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 1,297 |
| 2021-12-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,325 |
| 2021-12-08 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 7,374 |
| 2021-12-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 812 |
| 2021-12-06 | $9.72 | $9.75 | $9.71 | $9.73 | $9.73 | 25,156 |
| 2021-12-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,221 |
| 2021-12-02 | $9.73 | $9.77 | $9.72 | $9.74 | $9.74 | 434,588 |
| 2021-12-01 | $9.75 | $9.79 | $9.74 | $9.74 | $9.74 | 85,181 |
| 2021-11-30 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 71,437 |
| 2021-11-29 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 56,209 |
| 2021-11-26 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 3,223 |
| 2021-11-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,502 |
| 2021-11-23 | $9.75 | $9.76 | $9.73 | $9.75 | $9.75 | 24,072 |
| 2021-11-22 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 15,145 |
| 2021-11-19 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 53,052 |
| 2021-11-18 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 870,148 |
| 2021-11-17 | $9.73 | $9.75 | $9.72 | $9.73 | $9.73 | 41,676 |
| 2021-11-16 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 44,970 |
| 2021-11-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5 |
| 2021-11-12 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 274 |
| 2021-11-11 | $9.74 | $9.78 | $9.72 | $9.78 | $9.78 | 284,890 |
| 2021-11-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 391 |
| 2021-11-09 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 3,401 |
| 2021-11-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 379 |
| 2021-11-05 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 4,304 |
| 2021-11-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 149 |
| 2021-11-03 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 88,877 |
| 2021-11-02 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 1,702 |
| 2021-11-01 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 11,597 |
| 2021-10-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 66 |
| 2021-10-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2021-10-27 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 102,742 |
| 2021-10-26 | $9.75 | $9.76 | $9.73 | $9.76 | $9.76 | 193,598 |
| 2021-10-25 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 120,949 |
| 2021-10-22 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 108,495 |
| 2021-10-21 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 404 |
| 2021-10-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 102 |
| 2021-10-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,545 |
| 2021-10-18 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 21,573 |
| 2021-10-15 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 67,345 |
| 2021-10-14 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 771 |
| 2021-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 807 |
| 2021-10-12 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 3,457 |
| 2021-10-11 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 78,335 |
| 2021-10-08 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 55,829 |
| 2021-10-07 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 2,294 |
| 2021-10-06 | $9.69 | $9.73 | $9.68 | $9.73 | $9.73 | 67,522 |
| 2021-10-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-10-04 | $9.74 | $9.75 | $9.71 | $9.75 | $9.75 | 7,470 |
| 2021-10-01 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 12,407 |
| 2021-09-30 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 236,523 |
| 2021-09-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 81 |
| 2021-09-28 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 16,473 |
| 2021-09-27 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 184,112 |
| 2021-09-24 | $9.70 | $9.71 | $9.69 | $9.70 | $9.70 | 1,668 |
| 2021-09-23 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 216,112 |
| 2021-09-22 | $9.72 | $9.73 | $9.67 | $9.73 | $9.73 | 133,453 |
| 2021-09-21 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 835 |
| 2021-09-20 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 1,619 |
| 2021-09-17 | $9.72 | $9.75 | $9.67 | $9.75 | $9.75 | 58,931 |
| 2021-09-16 | $9.64 | $9.73 | $9.64 | $9.73 | $9.73 | 125,641 |
| 2021-09-15 | $9.70 | $9.73 | $9.70 | $9.71 | $9.71 | 35,073 |
| 2021-09-14 | $9.68 | $9.73 | $9.68 | $9.70 | $9.70 | 151,960 |
| 2021-09-13 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 6,399 |
| 2021-09-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 355 |
| 2021-09-09 | $9.65 | $9.68 | $9.65 | $9.66 | $9.66 | 348,555 |
| 2021-09-08 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 2,758 |
| 2021-09-07 | $9.66 | $9.69 | $9.66 | $9.67 | $9.67 | 1,165 |
| 2021-09-03 | $9.64 | $9.69 | $9.64 | $9.69 | $9.69 | 1,924 |
| 2021-09-02 | $9.61 | $9.70 | $9.61 | $9.68 | $9.68 | 150,685 |
| 2021-09-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 210 |
| 2021-08-31 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 7,348 |
| 2021-08-30 | $9.60 | $9.64 | $9.60 | $9.64 | $9.64 | 1,828 |
| 2021-08-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-08-26 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 1,838 |
| 2021-08-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 2 |
| 2021-08-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 3 |
| 2021-08-23 | $9.61 | $9.65 | $9.61 | $9.64 | $9.64 | 165,650 |
| 2021-08-20 | $9.65 | $9.65 | $9.60 | $9.64 | $9.64 | 24,787 |
| 2021-08-19 | $9.63 | $9.64 | $9.61 | $9.64 | $9.64 | 7,142 |
| 2021-08-18 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 2,257 |
| 2021-08-17 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 6,010 |
| 2021-08-16 | $9.65 | $9.66 | $9.64 | $9.65 | $9.65 | 13,656 |
| 2021-08-13 | $9.65 | $9.67 | $9.62 | $9.67 | $9.67 | 10,467 |
| 2021-08-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-08-11 | $9.65 | $9.67 | $9.65 | $9.65 | $9.65 | 4,871 |
| 2021-08-10 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 7,270 |
| 2021-08-09 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 2,804 |
| 2021-08-06 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 1,060 |
| 2021-08-05 | $9.66 | $9.67 | $9.63 | $9.67 | $9.67 | 22,499 |
| 2021-08-04 | $9.68 | $9.69 | $9.65 | $9.69 | $9.69 | 64,806 |
| 2021-08-03 | $9.67 | $9.70 | $9.66 | $9.66 | $9.66 | 75,500 |
| 2021-08-02 | $9.66 | $9.66 | $9.64 | $9.64 | $9.64 | 21,733 |
| 2021-07-30 | $9.66 | $9.69 | $9.64 | $9.68 | $9.68 | 46,160 |
| 2021-07-29 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 5,600 |
| 2021-07-28 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 237,018 |
| 2021-07-27 | $9.65 | $9.75 | $9.65 | $9.75 | $9.75 | 167,827 |
| 2021-07-26 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 102,227 |
| 2021-07-23 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 59,958 |
| 2021-07-22 | $9.64 | $9.65 | $9.64 | $9.65 | $9.65 | 5,800 |
| 2021-07-21 | $9.71 | $9.71 | $9.65 | $9.65 | $9.65 | 323 |
| 2021-07-20 | $9.65 | $9.65 | $9.64 | $9.65 | $9.65 | 16,214 |
| 2021-07-19 | $9.64 | $9.65 | $9.61 | $9.64 | $9.64 | 18,304 |
| 2021-07-16 | $9.68 | $9.68 | $9.66 | $9.66 | $9.66 | 4,500 |
| 2021-07-15 | $9.65 | $9.67 | $9.64 | $9.66 | $9.66 | 496,981 |
| 2021-07-14 | $9.68 | $9.70 | $9.66 | $9.69 | $9.69 | 83,363 |
| 2021-07-13 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 17,048 |
| 2021-07-12 | $9.64 | $9.68 | $9.64 | $9.66 | $9.66 | 28,600 |
| 2021-07-09 | $9.66 | $9.66 | $9.65 | $9.66 | $9.66 | 7,531 |
| 2021-07-08 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 200 |
| 2021-07-07 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 3,300 |
| 2021-07-06 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 6,061 |
| 2021-07-02 | $9.67 | $9.67 | $9.65 | $9.66 | $9.66 | 1,519 |
| 2021-07-01 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 141,629 |
| 2021-06-30 | $9.66 | $9.67 | $9.65 | $9.67 | $9.67 | 85,840 |
| 2021-06-29 | $9.67 | $9.67 | $9.66 | $9.67 | $9.67 | 9,414 |
| 2021-06-28 | $9.67 | $9.68 | $9.66 | $9.67 | $9.67 | 353,636 |
| 2021-06-25 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 77,150 |
| 2021-06-24 | $9.69 | $9.69 | $9.66 | $9.68 | $9.68 | 7,694 |
| 2021-06-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3,881 |
| 2021-06-22 | $9.66 | $9.70 | $9.66 | $9.69 | $9.69 | 1,003,114 |
| 2021-06-21 | $9.64 | $9.66 | $9.64 | $9.65 | $9.65 | 185,095 |
| 2021-06-18 | $9.66 | $9.66 | $9.64 | $9.64 | $9.64 | 10,628 |
| 2021-06-17 | $9.67 | $9.68 | $9.66 | $9.66 | $9.66 | 3,052 |
| 2021-06-16 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 16,216 |
| 2021-06-15 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 13,324 |
| 2021-06-14 | $9.67 | $9.70 | $9.64 | $9.67 | $9.67 | 90,140 |
| 2021-06-11 | $9.69 | $9.71 | $9.67 | $9.67 | $9.67 | 14,568 |
| 2021-06-10 | $9.69 | $9.70 | $9.68 | $9.69 | $9.69 | 15,090 |
| 2021-06-09 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 4,928 |
| 2021-06-08 | $9.75 | $9.75 | $9.69 | $9.69 | $9.69 | 2,941 |
| 2021-06-07 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 1,677 |
| 2021-06-04 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,202 |
| 2021-06-03 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 4,230 |
| 2021-06-02 | $9.66 | $9.70 | $9.66 | $9.67 | $9.67 | 3,250 |
| 2021-06-01 | $9.80 | $9.80 | $9.65 | $9.66 | $9.66 | 33,699 |
| 2021-05-28 | $9.80 | $9.80 | $9.65 | $9.67 | $9.67 | 20,791 |
| 2021-05-27 | $9.70 | $9.70 | $9.63 | $9.67 | $9.67 | 5,183 |
| 2021-05-26 | $9.71 | $9.74 | $9.68 | $9.70 | $9.70 | 9,220 |
| 2021-05-25 | $9.63 | $9.75 | $9.63 | $9.68 | $9.68 | 64,334 |
| 2021-05-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 78 |
| 2021-05-21 | $9.76 | $9.78 | $9.70 | $9.70 | $9.70 | 1,800 |
| 2021-05-20 | $9.69 | $9.69 | $9.63 | $9.68 | $9.68 | 203,568 |
| 2021-05-19 | $9.70 | $9.72 | $9.62 | $9.63 | $9.63 | 11,470 |
| 2021-05-18 | $9.65 | $9.76 | $9.61 | $9.68 | $9.68 | 80,415 |
| 2021-05-17 | $9.61 | $9.72 | $9.61 | $9.70 | $9.70 | 245,252 |
| 2021-05-14 | $9.72 | $9.72 | $9.69 | $9.70 | $9.70 | 56,115 |
| 2021-05-13 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 3,744 |
| 2021-05-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3,516 |
| 2021-05-11 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 6,985 |
| 2021-05-10 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 4,926 |
| 2021-05-07 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 6,277 |
| 2021-05-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 514 |
| 2021-05-05 | $9.80 | $9.80 | $9.70 | $9.75 | $9.75 | 8,900 |
| 2021-05-04 | $9.82 | $9.82 | $9.70 | $9.70 | $9.70 | 18,475 |
| 2021-05-03 | $9.72 | $9.76 | $9.72 | $9.74 | $9.74 | 6,689 |
| 2021-04-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,831 |
| 2021-04-29 | $9.72 | $9.78 | $9.72 | $9.76 | $9.76 | 2,300 |
| 2021-04-28 | $9.71 | $9.75 | $9.71 | $9.72 | $9.72 | 8,515 |
| 2021-04-27 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 102,248 |
| 2021-04-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 161 |
| 2021-04-23 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 257 |
| 2021-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 39 |
| 2021-04-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,670 |
| 2021-04-20 | $9.80 | $9.80 | $9.75 | $9.80 | $9.80 | 8,491 |
| 2021-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
Fusion Acquisition Corp II - Class A (FSNB) News Headlines
Recent Fusion Acquisition Corp II - Class A (FSNB) News
Similar Companies to Fusion Acquisition Corp II - Class A (FSNB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |