Isleworth Healthcare Acquisition Corp (ISLE) Exchange: NASDAQ
Data as of Oct. 8, 2025
$10.01 ($-0.13) -1.28%
Isleworth Healthcare Acquisition Corp - Daily Information
Click for more stock information on Isleworth Healthcare Acquisition Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.01 |
| Previous Close | $10.01 |
| High | $10.02 |
| Low | $10.01 |
| Adjusted Open | $10.01 |
| Previous Adjusted Close | $10.01 |
| Adjusted High | $10.02 |
| Adjusted Low | $10.01 |
Invest in Isleworth Healthcare Acquisition Corp (ISLE)
Key People Isleworth Healthcare Acquisition Corp
| Employee | Position |
|---|---|
| Allen R. Weiss | Chairman |
| Robert S. Whitehead | Chief Executive Officer & Director |
| Dan L. Halvorson | Chief Financial Officer, Director & EVP |
| Vipul Patel | Independent Director |
| Marc D. Kozin | Independent Director |
| Robert Walter Dahl | Independent Director |
| Michelle Robinette McKenna-Doyle | Independent Director |
| Monica P. Reed | Independent Director |
Historical Stock Data for Isleworth Healthcare Acquisition Corp (ISLE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 301,893 |
| 2022-08-25 | $10.02 | $10.14 | $10.02 | $10.14 | $10.14 | 36,838 |
| 2022-08-24 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 21,851 |
| 2022-08-23 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 34,376 |
| 2022-08-22 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 368,116 |
| 2022-08-19 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,977 |
| 2022-08-18 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 235,597 |
| 2022-08-17 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 151,014 |
| 2022-08-16 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 114,572 |
| 2022-08-15 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 666,861 |
| 2022-08-12 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 44,621 |
| 2022-08-11 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 252,239 |
| 2022-08-10 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 36,259 |
| 2022-08-09 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 56,429 |
| 2022-08-08 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 45,534 |
| 2022-08-05 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 35,033 |
| 2022-08-04 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 29,557 |
| 2022-08-03 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 67,396 |
| 2022-08-02 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 135,978 |
| 2022-08-01 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 97,746 |
| 2022-07-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 34,890 |
| 2022-07-28 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 85,106 |
| 2022-07-27 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 7,233 |
| 2022-07-26 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 17,078 |
| 2022-07-25 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 75,216 |
| 2022-07-22 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 10,589 |
| 2022-07-21 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 120,290 |
| 2022-07-20 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 33,194 |
| 2022-07-19 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 74,586 |
| 2022-07-18 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 49,347 |
| 2022-07-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,171 |
| 2022-07-14 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 53,607 |
| 2022-07-13 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 33,455 |
| 2022-07-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,546 |
| 2022-07-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8,845 |
| 2022-07-08 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 941 |
| 2022-07-07 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 2,301 |
| 2022-07-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 240 |
| 2022-07-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 58,005 |
| 2022-07-01 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 76,109 |
| 2022-06-30 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 52,585 |
| 2022-06-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,923 |
| 2022-06-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4,513 |
| 2022-06-24 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 78,110 |
| 2022-06-23 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 19,867 |
| 2022-06-22 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 16,124 |
| 2022-06-21 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 6,609 |
| 2022-06-17 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 35,356 |
| 2022-06-16 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 16,891 |
| 2022-06-15 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 11,127 |
| 2022-06-14 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 521,261 |
| 2022-06-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 12,477 |
| 2022-06-10 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 130,428 |
| 2022-06-09 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 9,848 |
| 2022-06-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4,671 |
| 2022-06-07 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 19,453 |
| 2022-06-06 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 18,594 |
| 2022-06-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 192 |
| 2022-06-02 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 380,373 |
| 2022-06-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 358 |
| 2022-05-31 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 81,575 |
| 2022-05-27 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 425,806 |
| 2022-05-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 723 |
| 2022-05-25 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 1,351 |
| 2022-05-24 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 10,930 |
| 2022-05-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,232 |
| 2022-05-20 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 6,010 |
| 2022-05-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 10,891 |
| 2022-05-18 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 33,181 |
| 2022-05-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,215 |
| 2022-05-16 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 13,191 |
| 2022-05-13 | $9.91 | $9.93 | $9.88 | $9.93 | $9.93 | 50,739 |
| 2022-05-12 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 11,713 |
| 2022-05-11 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 19,343 |
| 2022-05-10 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 26,726 |
| 2022-05-09 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 34,093 |
| 2022-05-06 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 61,962 |
| 2022-05-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 63 |
| 2022-05-04 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 10,033 |
| 2022-05-03 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 12,184 |
| 2022-05-02 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 132,855 |
| 2022-04-29 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 2,729 |
| 2022-04-28 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 104,051 |
| 2022-04-27 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 534,915 |
| 2022-04-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4,960 |
| 2022-04-25 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 10,806 |
| 2022-04-22 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 18,760 |
| 2022-04-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 24,851 |
| 2022-04-20 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 18,867 |
| 2022-04-19 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 5,358 |
| 2022-04-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 9,301 |
| 2022-04-14 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 872 |
| 2022-04-13 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 11,844 |
| 2022-04-12 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 9,517 |
| 2022-04-11 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 38,458 |
| 2022-04-08 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 24,069 |
| 2022-04-07 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 36,160 |
| 2022-04-06 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 5,130 |
| 2022-04-05 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 165,508 |
| 2022-04-04 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 5,034 |
| 2022-04-01 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 3,849 |
| 2022-03-31 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 10,309 |
| 2022-03-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 302 |
| 2022-03-29 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 13,970 |
| 2022-03-28 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 198,919 |
| 2022-03-25 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 112,214 |
| 2022-03-24 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 310,187 |
| 2022-03-23 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 12,649 |
| 2022-03-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,063 |
| 2022-03-21 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 1,202 |
| 2022-03-18 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 6,583 |
| 2022-03-17 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 3,639 |
| 2022-03-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 9,461 |
| 2022-03-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 159 |
| 2022-03-14 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 145,317 |
| 2022-03-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 507 |
| 2022-03-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3,233 |
| 2022-03-09 | $9.90 | $9.90 | $9.86 | $9.87 | $9.87 | 212,904 |
| 2022-03-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 18,253 |
| 2022-03-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10,991 |
| 2022-03-04 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 4,034 |
| 2022-03-03 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 71,637 |
| 2022-03-02 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 9,272 |
| 2022-03-01 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 5,024 |
| 2022-02-28 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 21,973 |
| 2022-02-25 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 19,145 |
| 2022-02-24 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 78,552 |
| 2022-02-23 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 11,827 |
| 2022-02-22 | $9.88 | $9.88 | $9.84 | $9.86 | $9.86 | 14,248 |
| 2022-02-18 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 15,275 |
| 2022-02-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 629 |
| 2022-02-16 | $9.88 | $9.88 | $9.84 | $9.86 | $9.86 | 25,063 |
| 2022-02-15 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 2,976 |
| 2022-02-14 | $9.88 | $9.88 | $9.84 | $9.85 | $9.85 | 7,158 |
| 2022-02-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 453 |
| 2022-02-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 128 |
| 2022-02-09 | $9.88 | $9.88 | $9.84 | $9.85 | $9.85 | 31,306 |
| 2022-02-08 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 830 |
| 2022-02-07 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 189,670 |
| 2022-02-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 159 |
| 2022-02-03 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 1,388 |
| 2022-02-02 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 16,585 |
| 2022-02-01 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 28,647 |
| 2022-01-31 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 41,264 |
| 2022-01-28 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 12,663 |
| 2022-01-27 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 15,075 |
| 2022-01-26 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 46,645 |
| 2022-01-25 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 26,061 |
| 2022-01-24 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 37,921 |
| 2022-01-21 | $9.84 | $9.85 | $9.81 | $9.81 | $9.81 | 27,328 |
| 2022-01-20 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 11,688 |
| 2022-01-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 829 |
| 2022-01-18 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 4,494 |
| 2022-01-14 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 4,565 |
| 2022-01-13 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 3,524 |
| 2022-01-12 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 865 |
| 2022-01-11 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 379,897 |
| 2022-01-10 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 43,305 |
| 2022-01-07 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 43,809 |
| 2022-01-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11,018 |
| 2022-01-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6 |
| 2022-01-04 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 3,563 |
| 2022-01-03 | $9.85 | $9.86 | $9.83 | $9.84 | $9.84 | 26,520 |
| 2021-12-31 | $9.81 | $9.86 | $9.81 | $9.84 | $9.84 | 13,158 |
| 2021-12-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 373 |
| 2021-12-29 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 2,447 |
| 2021-12-28 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 10,950 |
| 2021-12-27 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 11,847 |
| 2021-12-23 | $9.83 | $9.85 | $9.82 | $9.85 | $9.85 | 9,305 |
| 2021-12-22 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 16,324 |
| 2021-12-21 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 1,316 |
| 2021-12-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 351 |
| 2021-12-17 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 12,497 |
| 2021-12-16 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 8,536 |
| 2021-12-15 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 1,262 |
| 2021-12-14 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 15,964 |
| 2021-12-13 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 32,701 |
| 2021-12-10 | $9.83 | $9.86 | $9.83 | $9.84 | $9.84 | 10,607 |
| 2021-12-09 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 615 |
| 2021-12-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 150 |
| 2021-12-07 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 1,961 |
| 2021-12-06 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 2,437 |
| 2021-12-03 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 14,490 |
| 2021-12-02 | $9.83 | $9.86 | $9.83 | $9.84 | $9.84 | 18,721 |
| 2021-12-01 | $9.83 | $9.86 | $9.82 | $9.84 | $9.84 | 11,941 |
| 2021-11-30 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 5,799 |
| 2021-11-29 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 12,782 |
| 2021-11-26 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 17,211 |
| 2021-11-24 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 11,718 |
| 2021-11-23 | $9.83 | $9.85 | $9.81 | $9.84 | $9.84 | 14,296 |
| 2021-11-22 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 47,447 |
| 2021-11-19 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 65,246 |
| 2021-11-18 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 3,911 |
| 2021-11-17 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 27,401 |
| 2021-11-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 57,036 |
| 2021-11-15 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 4,382 |
| 2021-11-12 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 2,948 |
| 2021-11-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,659 |
| 2021-11-10 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 859 |
| 2021-11-09 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 110,000 |
| 2021-11-08 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 12,675 |
| 2021-11-05 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 6,539 |
| 2021-11-04 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 1,616 |
| 2021-11-03 | $9.82 | $9.84 | $9.80 | $9.84 | $9.84 | 22,870 |
| 2021-11-02 | $9.82 | $9.84 | $9.81 | $9.83 | $9.83 | 14,526 |
| 2021-11-01 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 35,885 |
| 2021-10-29 | $9.81 | $9.83 | $9.80 | $9.83 | $9.83 | 30,774 |
| 2021-10-28 | $9.81 | $9.83 | $9.80 | $9.81 | $9.81 | 59,557 |
| 2021-10-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,382 |
| 2021-10-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 129 |
| 2021-10-25 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 2,647 |
| 2021-10-22 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 25,697 |
| 2021-10-21 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 3,863 |
| 2021-10-20 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 16,782 |
| 2021-10-19 | $9.80 | $9.84 | $9.80 | $9.81 | $9.81 | 23,968 |
| 2021-10-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 555 |
| 2021-10-15 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 8,911 |
| 2021-10-14 | $9.80 | $9.82 | $9.79 | $9.79 | $9.79 | 32,663 |
| 2021-10-13 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 16,509 |
| 2021-10-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6,076 |
| 2021-10-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 49 |
| 2021-10-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,914 |
| 2021-10-07 | $9.82 | $9.94 | $9.81 | $9.82 | $9.82 | 115,321 |
| 2021-10-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 57 |
| 2021-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 589 |
| 2021-10-04 | $9.81 | $9.83 | $9.79 | $9.79 | $9.79 | 500,043 |
| 2021-10-01 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 5,622 |
| 2021-09-30 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 273,798 |
| 2021-09-29 | $9.81 | $9.83 | $9.79 | $9.83 | $9.83 | 82,318 |
| 2021-09-28 | $9.81 | $9.84 | $9.81 | $9.81 | $9.81 | 108,673 |
| 2021-09-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 114 |
| 2021-09-24 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 36,630 |
| 2021-09-23 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 7,460 |
| 2021-09-22 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 18,343 |
| 2021-09-21 | $9.76 | $9.80 | $9.76 | $9.78 | $9.78 | 13,209 |
| 2021-09-20 | $9.78 | $9.80 | $9.75 | $9.80 | $9.80 | 25,561 |
| 2021-09-17 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 21,719 |
| 2021-09-16 | $9.75 | $9.80 | $9.75 | $9.78 | $9.78 | 2,647 |
| 2021-09-15 | $9.78 | $9.80 | $9.76 | $9.78 | $9.78 | 11,624 |
| 2021-09-14 | $9.75 | $9.81 | $9.73 | $9.80 | $9.80 | 41,117 |
| 2021-09-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 104 |
| 2021-09-10 | $9.70 | $9.80 | $9.70 | $9.73 | $9.73 | 8,761 |
| 2021-09-09 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 92,281 |
| 2021-09-08 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 1,422 |
| 2021-09-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 111 |
| 2021-09-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 846 |
| 2021-09-02 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 2,163 |
| 2021-09-01 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 46,108 |
| 2021-08-31 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 18,555 |
| 2021-08-30 | $9.74 | $9.77 | $9.73 | $9.73 | $9.73 | 275,357 |
| 2021-08-27 | $9.75 | $9.77 | $9.73 | $9.77 | $9.77 | 69,667 |
| 2021-08-26 | $9.71 | $9.76 | $9.71 | $9.75 | $9.75 | 60,758 |
| 2021-08-25 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 20,298 |
| 2021-08-24 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 172,382 |
| 2021-08-23 | $9.74 | $9.75 | $9.67 | $9.75 | $9.75 | 155,138 |
| 2021-08-20 | $9.73 | $9.74 | $9.70 | $9.73 | $9.73 | 168,145 |
| 2021-08-19 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 76,200 |
| 2021-08-18 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 23,107 |
| 2021-08-17 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 46,269 |
| 2021-08-16 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 8,834 |
| 2021-08-13 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 24,325 |
| 2021-08-12 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 5,487 |
| 2021-08-11 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 510 |
| 2021-08-10 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 2,918 |
| 2021-08-09 | $9.74 | $9.80 | $9.73 | $9.73 | $9.73 | 19,185 |
| 2021-08-06 | $9.73 | $9.76 | $9.73 | $9.73 | $9.73 | 1,135 |
| 2021-08-05 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 11,715 |
| 2021-08-04 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 10,237 |
| 2021-08-03 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 7,896 |
| 2021-08-02 | $9.76 | $9.76 | $9.73 | $9.74 | $9.74 | 7,740 |
| 2021-07-30 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 11,071 |
| 2021-07-29 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,022 |
| 2021-07-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 53,103 |
| 2021-07-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,794 |
| 2021-07-26 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 15,956 |
| 2021-07-23 | $9.76 | $9.77 | $9.73 | $9.76 | $9.76 | 9,574 |
| 2021-07-22 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,703 |
| 2021-07-21 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 437 |
| 2021-07-20 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 3,196 |
| 2021-07-19 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 936 |
| 2021-07-16 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 2,078 |
| 2021-07-15 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 3,093 |
| 2021-07-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 598 |
| 2021-07-13 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 3,188 |
| 2021-07-12 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 4,178 |
| 2021-07-09 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 2,863 |
| 2021-07-08 | $9.73 | $9.76 | $9.73 | $9.73 | $9.73 | 6,137 |
| 2021-07-07 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1,507 |
| 2021-07-06 | $9.73 | $9.79 | $9.73 | $9.73 | $9.73 | 2,179 |
| 2021-07-02 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 7,464 |
| 2021-07-01 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 2,562 |
| 2021-06-30 | $9.75 | $9.80 | $9.70 | $9.80 | $9.80 | 35,899 |
| 2021-06-29 | $9.74 | $9.74 | $9.71 | $9.74 | $9.74 | 35,746 |
| 2021-06-28 | $9.74 | $9.76 | $9.73 | $9.73 | $9.73 | 99,238 |
| 2021-06-25 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 1,586 |
| 2021-06-24 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 1,701 |
| 2021-06-23 | $9.75 | $9.75 | $9.71 | $9.74 | $9.74 | 19,793 |
| 2021-06-22 | $9.75 | $9.76 | $9.71 | $9.76 | $9.76 | 12,579 |
| 2021-06-21 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 5,896 |
| 2021-06-18 | $9.77 | $9.78 | $9.74 | $9.78 | $9.78 | 2,525 |
| 2021-06-17 | $9.71 | $9.76 | $9.70 | $9.75 | $9.75 | 26,970 |
| 2021-06-16 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 8,427 |
| 2021-06-15 | $9.75 | $9.76 | $9.71 | $9.75 | $9.75 | 86,169 |
| 2021-06-14 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 60,426 |
| 2021-06-11 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 69,310 |
| 2021-06-10 | $9.82 | $9.82 | $9.72 | $9.73 | $9.73 | 26,474 |
| 2021-06-09 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 22,405 |
| 2021-06-08 | $9.69 | $9.72 | $9.69 | $9.71 | $9.71 | 64,275 |
| 2021-06-07 | $9.72 | $9.72 | $9.67 | $9.71 | $9.71 | 73,817 |
| 2021-06-04 | $9.76 | $9.76 | $9.71 | $9.74 | $9.74 | 59,692 |
| 2021-06-03 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 23,496 |
| 2021-06-02 | $9.73 | $9.76 | $9.73 | $9.74 | $9.74 | 10,046 |
| 2021-06-01 | $9.76 | $9.76 | $9.71 | $9.72 | $9.72 | 33,196 |
| 2021-05-28 | $9.70 | $9.77 | $9.70 | $9.73 | $9.73 | 18,829 |
| 2021-05-27 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 17,744 |
| 2021-05-26 | $9.74 | $9.74 | $9.70 | $9.74 | $9.74 | 17,517 |
| 2021-05-25 | $9.72 | $9.74 | $9.70 | $9.72 | $9.72 | 13,258 |
| 2021-05-24 | $9.74 | $9.74 | $9.71 | $9.72 | $9.72 | 4,550 |
| 2021-05-21 | $9.72 | $9.80 | $9.69 | $9.77 | $9.77 | 18,890 |
| 2021-05-20 | $9.70 | $9.72 | $9.67 | $9.72 | $9.72 | 30,907 |
| 2021-05-19 | $9.70 | $9.72 | $9.68 | $9.69 | $9.69 | 29,160 |
| 2021-05-18 | $9.70 | $9.71 | $9.68 | $9.69 | $9.69 | 13,475 |
| 2021-05-17 | $9.74 | $9.74 | $9.67 | $9.70 | $9.70 | 166,248 |
| 2021-05-14 | $9.74 | $9.79 | $9.72 | $9.74 | $9.74 | 157,091 |
| 2021-05-13 | $9.79 | $9.79 | $9.73 | $9.75 | $9.75 | 141,782 |
| 2021-05-12 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 5,646 |
| 2021-05-11 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 3,398 |
| 2021-05-10 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 1,884 |
| 2021-05-07 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 66,232 |
| 2021-05-06 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 3,243 |
| 2021-05-05 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 81,570 |
| 2021-05-04 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 40,107 |
| 2021-05-03 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 28,726 |
| 2021-04-30 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 16,373 |
| 2021-04-29 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 1,557 |
| 2021-04-28 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 65,687 |
| 2021-04-27 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 80,185 |
| 2021-04-26 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 71,169 |
| 2021-04-23 | $9.82 | $9.82 | $9.79 | $9.81 | $9.81 | 9,654 |
| 2021-04-22 | $9.81 | $9.85 | $9.76 | $9.85 | $9.85 | 42,623 |
| 2021-04-21 | $9.79 | $9.85 | $9.77 | $9.84 | $9.84 | 94,579 |
| 2021-04-20 | $9.80 | $9.80 | $9.77 | $9.80 | $9.80 | 86,898 |
| 2021-04-19 | $9.76 | $9.83 | $9.76 | $9.82 | $9.82 | 49,977 |
| 2021-04-16 | $9.85 | $9.85 | $9.75 | $9.82 | $9.82 | 165,928 |
| 2021-04-15 | $9.76 | $9.84 | $9.76 | $9.83 | $9.83 | 119,057 |
| 2021-04-14 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 246,160 |
| 2021-04-13 | $9.76 | $9.79 | $9.72 | $9.79 | $9.79 | 116,774 |
| 2021-04-12 | $9.74 | $9.80 | $9.74 | $9.78 | $9.78 | 70,029 |
| 2021-04-09 | $9.72 | $9.80 | $9.72 | $9.80 | $9.80 | 129,879 |
| 2021-04-08 | $9.78 | $9.78 | $9.73 | $9.77 | $9.77 | 16,507 |
| 2021-04-07 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 27,931 |
| 2021-04-06 | $9.70 | $9.76 | $9.70 | $9.72 | $9.72 | 90,115 |
| 2021-04-05 | $9.66 | $9.77 | $9.66 | $9.77 | $9.77 | 25,529 |
| 2021-04-01 | $9.71 | $9.73 | $9.62 | $9.70 | $9.70 | 224,797 |
| 2021-03-31 | $9.60 | $9.75 | $9.60 | $9.69 | $9.69 | 135,045 |
| 2021-03-30 | $9.75 | $9.75 | $9.60 | $9.60 | $9.60 | 164,368 |
| 2021-03-29 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 1,892 |