Property Solutions Acquisition Corp II - Class A (PSAG) Exchange: NASDAQ
Data as of May 2, 2025
$10.08 ($-0.02) -0.20%
Property Solutions Acquisition Corp II - Class A - Daily Information
Click for more stock information on Property Solutions Acquisition Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.08 |
| Previous Close | $10.08 |
| High | $10.09 |
| Low | $10.08 |
| Adjusted Open | $10.08 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.09 |
| Adjusted Low | $10.08 |
About Property Solutions Acquisition Corp II - Class A (PSAG)
Property Solutions Acquisition Corp II - Class A
Invest in Property Solutions Acquisition Corp II - Class A (PSAG)
Historical Stock Data for Property Solutions Acquisition Corp II - Class A (PSAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 15,755 |
| 2022-12-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,260 |
| 2022-12-20 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 19,349 |
| 2022-12-19 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 7,535 |
| 2022-12-16 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 11,219 |
| 2022-12-15 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 16,473 |
| 2022-12-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 267 |
| 2022-12-13 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 212,774 |
| 2022-12-12 | $10.08 | $10.09 | $10.07 | $10.08 | $10.08 | 36,279 |
| 2022-12-09 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 28,256 |
| 2022-12-08 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 25,463 |
| 2022-12-07 | $10.03 | $10.06 | $10.02 | $10.06 | $10.06 | 410,965 |
| 2022-12-06 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 1,643,877 |
| 2022-12-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 13,002 |
| 2022-12-02 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 7,177 |
| 2022-12-01 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 4,094 |
| 2022-11-30 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 30,412 |
| 2022-11-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 129 |
| 2022-11-25 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 14,313 |
| 2022-11-23 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 195,062 |
| 2022-11-22 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 12,661 |
| 2022-11-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 18 |
| 2022-11-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-11-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 57,890 |
| 2022-11-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 8,720 |
| 2022-11-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 111 |
| 2022-11-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 688 |
| 2022-11-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 879 |
| 2022-11-10 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 30,155 |
| 2022-11-09 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 53,233 |
| 2022-11-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 401 |
| 2022-11-07 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 11,116 |
| 2022-11-04 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 111,600 |
| 2022-11-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2022-11-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 318 |
| 2022-11-01 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 101,975 |
| 2022-10-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 50,110 |
| 2022-10-28 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 743,474 |
| 2022-10-27 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 23,595 |
| 2022-10-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 140,167 |
| 2022-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 94,630 |
| 2022-10-24 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 449,899 |
| 2022-10-21 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 152,706 |
| 2022-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 17 |
| 2022-10-19 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 281,933 |
| 2022-10-18 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 203,762 |
| 2022-10-17 | $9.93 | $9.93 | $9.81 | $9.87 | $9.87 | 33,847 |
| 2022-10-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 105 |
| 2022-10-13 | $9.86 | $9.87 | $9.84 | $9.87 | $9.87 | 138,749 |
| 2022-10-12 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 2,015 |
| 2022-10-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 53 |
| 2022-10-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 4 |
| 2022-10-07 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 24,180 |
| 2022-10-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 16,212 |
| 2022-10-05 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 16,450 |
| 2022-10-04 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 413,988 |
| 2022-10-03 | $9.87 | $9.87 | $9.81 | $9.82 | $9.82 | 13,160 |
| 2022-09-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 72,601 |
| 2022-09-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,437 |
| 2022-09-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 170 |
| 2022-09-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 208 |
| 2022-09-26 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 3,349 |
| 2022-09-23 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 3,624 |
| 2022-09-22 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 3,241 |
| 2022-09-21 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 51,667 |
| 2022-09-20 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 1,441 |
| 2022-09-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 225 |
| 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 | 0 |
| 2022-09-14 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 7,378 |
| 2022-09-13 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 188,829 |
| 2022-09-12 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 5,388 |
| 2022-09-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 639 |
| 2022-09-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 105 |
| 2022-09-07 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 55,261 |
| 2022-09-06 | $9.81 | $9.82 | $9.79 | $9.81 | $9.81 | 72,197 |
| 2022-09-02 | $9.82 | $9.83 | $9.79 | $9.82 | $9.82 | 6,045 |
| 2022-09-01 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 501 |
| 2022-08-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 154 |
| 2022-08-30 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 5,218 |
| 2022-08-29 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 3,539 |
| 2022-08-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 132 |
| 2022-08-25 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 2,122 |
| 2022-08-24 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 11,428 |
| 2022-08-23 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 9,576 |
| 2022-08-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 309 |
| 2022-08-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 9 |
| 2022-08-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 32,803 |
| 2022-08-17 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 496,204 |
| 2022-08-16 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 685 |
| 2022-08-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 264 |
| 2022-08-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 13,154 |
| 2022-08-11 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 673,901 |
| 2022-08-10 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 17,836 |
| 2022-08-09 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 30,267 |
| 2022-08-08 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 13,553 |
| 2022-08-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 133 |
| 2022-08-04 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 126,801 |
| 2022-08-03 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 504,302 |
| 2022-08-02 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 321,774 |
| 2022-08-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7,800 |
| 2022-07-29 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 765,456 |
| 2022-07-28 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 23,234 |
| 2022-07-27 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 253,080 |
| 2022-07-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 486,138 |
| 2022-07-25 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 32,357 |
| 2022-07-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 112 |
| 2022-07-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 147 |
| 2022-07-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 206 |
| 2022-07-19 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 2,958 |
| 2022-07-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 23 |
| 2022-07-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-07-14 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 703 |
| 2022-07-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 19 |
| 2022-07-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 104 |
| 2022-07-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,586 |
| 2022-07-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 54 |
| 2022-07-06 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 677 |
| 2022-07-05 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 210,106 |
| 2022-07-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 11,770 |
| 2022-06-30 | $9.78 | $9.79 | $9.75 | $9.79 | $9.79 | 42,771 |
| 2022-06-29 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 675,039 |
| 2022-06-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,730 |
| 2022-06-27 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 7,596 |
| 2022-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 149 |
| 2022-06-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3,190 |
| 2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 95 |
| 2022-06-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 256 |
| 2022-06-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 170 |
| 2022-06-15 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 3,029 |
| 2022-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 23 |
| 2022-06-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 168 |
| 2022-06-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 106 |
| 2022-06-09 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 2,893 |
| 2022-06-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 67 |
| 2022-06-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 140 |
| 2022-06-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-06-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,494 |
| 2022-06-02 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,479 |
| 2022-06-01 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 5,718 |
| 2022-05-31 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 17,116 |
| 2022-05-27 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 28,850 |
| 2022-05-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 335 |
| 2022-05-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 106 |
| 2022-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,118 |
| 2022-05-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2022-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,260 |
| 2022-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,275 |
| 2022-05-18 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 33,860 |
| 2022-05-17 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 20,945 |
| 2022-05-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,500,025 |
| 2022-05-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 129 |
| 2022-05-11 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 17,518 |
| 2022-05-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 20 |
| 2022-05-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 54,173 |
| 2022-05-06 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 4,133 |
| 2022-05-05 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 8,495 |
| 2022-05-04 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 250,856 |
| 2022-05-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4,328 |
| 2022-05-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 11,225 |
| 2022-04-29 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 11,649 |
| 2022-04-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4,514 |
| 2022-04-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 52 |
| 2022-04-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 400 |
| 2022-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 641 |
| 2022-04-21 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 2,073 |
| 2022-04-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 7,625 |
| 2022-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-18 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,597 |
| 2022-04-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,066 |
| 2022-04-13 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 1,454 |
| 2022-04-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 279 |
| 2022-04-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,016 |
| 2022-04-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 7 |
| 2022-04-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-04-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 201 |
| 2022-04-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 7,548 |
| 2022-04-04 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 2,993 |
| 2022-04-01 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 17,844 |
| 2022-03-31 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 38,931 |
| 2022-03-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 11,396 |
| 2022-03-29 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 11,907 |
| 2022-03-28 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 48,293 |
| 2022-03-25 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 511,676 |
| 2022-03-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 500,428 |
| 2022-03-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 45 |
| 2022-03-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 9 |
| 2022-03-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,954 |
| 2022-03-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 72 |
| 2022-03-17 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 132,920 |
| 2022-03-16 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 13,751 |
| 2022-03-15 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 771 |
| 2022-03-14 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 9,463 |
| 2022-03-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 80,983 |
| 2022-03-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100,607 |
| 2022-03-09 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 5,849 |
| 2022-03-08 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 554 |
| 2022-03-07 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,706 |
| 2022-03-04 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 3,964 |
| 2022-03-03 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 15,879 |
| 2022-03-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 834 |
| 2022-03-01 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 26,677 |
| 2022-02-28 | $9.72 | $9.72 | $9.69 | $9.70 | $9.70 | 42,383 |
| 2022-02-25 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 28,222 |
| 2022-02-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,625 |
| 2022-02-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 11,293 |
| 2022-02-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 8 |
| 2022-02-18 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 12,288 |
| 2022-02-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 25 |
| 2022-02-16 | $9.72 | $9.72 | $9.69 | $9.70 | $9.70 | 6,749 |
| 2022-02-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 256 |
| 2022-02-14 | $9.71 | $9.71 | $9.68 | $9.70 | $9.70 | 5,825 |
| 2022-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 72,371 |
| 2022-02-10 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 596,915 |
| 2022-02-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 13,551 |
| 2022-02-08 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 317 |
| 2022-02-07 | $9.69 | $9.72 | $9.68 | $9.72 | $9.72 | 9,568 |
| 2022-02-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 29,226 |
| 2022-02-03 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 14,470 |
| 2022-02-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 322 |
| 2022-02-01 | $9.70 | $9.71 | $9.67 | $9.70 | $9.70 | 29,177 |
| 2022-01-31 | $9.67 | $9.70 | $9.66 | $9.70 | $9.70 | 7,898 |
| 2022-01-28 | $9.67 | $9.67 | $9.63 | $9.63 | $9.63 | 893 |
| 2022-01-27 | $9.67 | $9.67 | $9.65 | $9.66 | $9.66 | 7,304 |
| 2022-01-26 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 9,346 |
| 2022-01-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1 |
| 2022-01-24 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 2,204 |
| 2022-01-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 204 |
| 2022-01-20 | $9.71 | $9.72 | $9.68 | $9.69 | $9.69 | 1,198 |
| 2022-01-19 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 3,628 |
| 2022-01-18 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 25,954 |
| 2022-01-14 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 957 |
| 2022-01-13 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 220,264 |
| 2022-01-12 | $9.72 | $9.75 | $9.71 | $9.75 | $9.75 | 16,696 |
| 2022-01-11 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 1,125 |
| 2022-01-10 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 15,875 |
| 2022-01-07 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 3,770 |
| 2022-01-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 575 |
| 2022-01-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 7,402 |
| 2022-01-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 102 |
| 2022-01-03 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 2,239 |
| 2021-12-31 | $9.68 | $9.72 | $9.68 | $9.71 | $9.71 | 60,054 |
| 2021-12-30 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 19,713 |
| 2021-12-29 | $9.68 | $9.71 | $9.66 | $9.69 | $9.69 | 14,205 |
| 2021-12-28 | $9.68 | $9.70 | $9.67 | $9.69 | $9.69 | 11,316 |
| 2021-12-27 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 10,835 |
| 2021-12-23 | $9.70 | $9.71 | $9.69 | $9.70 | $9.70 | 98,027 |
| 2021-12-22 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 5,980 |
| 2021-12-21 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,422 |
| 2021-12-20 | $9.69 | $9.71 | $9.68 | $9.70 | $9.70 | 9,065 |
| 2021-12-17 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 17,320 |
| 2021-12-16 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 17,436 |
| 2021-12-15 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 37,396 |
| 2021-12-14 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 31,105 |
| 2021-12-13 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 71,996 |
| 2021-12-10 | $9.73 | $9.75 | $9.71 | $9.73 | $9.73 | 51,312 |
| 2021-12-09 | $9.73 | $9.75 | $9.70 | $9.73 | $9.73 | 32,448 |
| 2021-12-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 193 |
| 2021-12-07 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 15,175 |
| 2021-12-06 | $9.74 | $9.76 | $9.71 | $9.75 | $9.75 | 43,324 |
| 2021-12-03 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 380 |
| 2021-12-02 | $9.70 | $9.77 | $9.70 | $9.77 | $9.77 | 61,682 |
| 2021-12-01 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 24,055 |
| 2021-11-30 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 54,762 |
| 2021-11-29 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 294,286 |
| 2021-11-26 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 392 |
| 2021-11-24 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 157,182 |
| 2021-11-23 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 6,558 |
| 2021-11-22 | $9.76 | $9.76 | $9.73 | $9.75 | $9.75 | 19,184 |
| 2021-11-19 | $9.71 | $9.76 | $9.71 | $9.75 | $9.75 | 5,842 |
| 2021-11-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-11-17 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 3,601 |
| 2021-11-16 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,451 |
| 2021-11-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 603 |
| 2021-11-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 196 |
| 2021-11-11 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 244,203 |
| 2021-11-10 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 277,037 |
| 2021-11-09 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 489,482 |
| 2021-11-08 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 28,651 |
| 2021-11-05 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 1,244 |
| 2021-11-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,252 |
| 2021-11-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 204 |
| 2021-11-02 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,735 |
| 2021-11-01 | $9.75 | $9.75 | $9.70 | $9.73 | $9.73 | 2,715 |
| 2021-10-29 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 3,978 |
| 2021-10-28 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 13,712 |
| 2021-10-27 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 3,179 |
| 2021-10-26 | $9.75 | $9.75 | $9.70 | $9.72 | $9.72 | 4,752 |
| 2021-10-25 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 492 |
| 2021-10-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,023 |
| 2021-10-21 | $9.72 | $9.72 | $9.69 | $9.72 | $9.72 | 1,924 |
| 2021-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 6 |
| 2021-10-19 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 26,608 |
| 2021-10-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 4 |
| 2021-10-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 287 |
| 2021-10-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,818 |
| 2021-10-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 66 |
| 2021-10-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 15 |
| 2021-10-11 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 2,506 |
| 2021-10-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 12 |
| 2021-10-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 847 |
| 2021-10-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 250 |
| 2021-10-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 647 |
| 2021-10-04 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 2,951 |
| 2021-10-01 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 8,696 |
| 2021-09-30 | $9.73 | $9.73 | $9.67 | $9.67 | $9.67 | 7,992 |
| 2021-09-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 133 |
| 2021-09-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 23 |
| 2021-09-27 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 15 |
| 2021-09-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 361 |
| 2021-09-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-09-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 103 |
| 2021-09-21 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 2,362 |
| 2021-09-20 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 379 |
| 2021-09-17 | $9.65 | $9.70 | $9.65 | $9.66 | $9.66 | 2,390 |
| 2021-09-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,116 |
| 2021-09-15 | $9.69 | $9.71 | $9.65 | $9.71 | $9.71 | 1,124 |
| 2021-09-14 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 492 |
| 2021-09-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 5 |
| 2021-09-10 | $9.65 | $9.66 | $9.64 | $9.66 | $9.66 | 2,219 |
| 2021-09-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 81 |
| 2021-09-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 251 |
| 2021-09-07 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 2,509 |
| 2021-09-03 | $9.62 | $9.63 | $9.62 | $9.62 | $9.62 | 26,004 |
| 2021-09-02 | $9.63 | $9.63 | $9.61 | $9.61 | $9.61 | 9,502 |
| 2021-09-01 | $9.65 | $9.70 | $9.61 | $9.63 | $9.63 | 6,015 |
| 2021-08-31 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 19,965 |
| 2021-08-30 | $9.61 | $9.62 | $9.61 | $9.62 | $9.62 | 5,082 |
| 2021-08-27 | $9.59 | $9.62 | $9.59 | $9.60 | $9.60 | 9,370 |
| 2021-08-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 3 |
| 2021-08-25 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 20 |
| 2021-08-24 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 7,242 |
| 2021-08-23 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 4,674 |
| 2021-08-20 | $9.61 | $9.61 | $9.60 | $9.61 | $9.61 | 8,993 |
| 2021-08-19 | $9.61 | $9.61 | $9.60 | $9.61 | $9.61 | 20,313 |
| 2021-08-18 | $9.61 | $9.62 | $9.60 | $9.62 | $9.62 | 3,690 |
| 2021-08-17 | $9.62 | $9.63 | $9.61 | $9.61 | $9.61 | 3,549 |
| 2021-08-16 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1,577 |
| 2021-08-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-08-12 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 8 |
| 2021-08-11 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 13,737 |
| 2021-08-10 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 7,045 |
| 2021-08-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 25 |
| 2021-08-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 12 |
| 2021-08-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-08-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2,232 |
| 2021-08-03 | $9.64 | $9.69 | $9.64 | $9.68 | $9.68 | 5,160 |
| 2021-08-02 | $9.67 | $9.67 | $9.62 | $9.62 | $9.62 | 6,665 |
| 2021-07-30 | $9.64 | $9.65 | $9.61 | $9.65 | $9.65 | 2,313 |
| 2021-07-29 | $9.63 | $9.63 | $9.62 | $9.62 | $9.62 | 678 |
| 2021-07-28 | $9.62 | $9.64 | $9.61 | $9.63 | $9.63 | 7,958 |
| 2021-07-27 | $9.69 | $9.69 | $9.62 | $9.67 | $9.67 | 14,708 |
| 2021-07-26 | $9.62 | $9.64 | $9.62 | $9.62 | $9.62 | 2,916 |
| 2021-07-23 | $9.61 | $9.65 | $9.61 | $9.64 | $9.64 | 10,417 |
| 2021-07-22 | $9.62 | $9.63 | $9.61 | $9.61 | $9.61 | 4,924 |
| 2021-07-21 | $9.63 | $9.63 | $9.62 | $9.62 | $9.62 | 1,951 |
| 2021-07-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2021-07-19 | $9.64 | $9.64 | $9.60 | $9.60 | $9.60 | 6,400 |
| 2021-07-16 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 2,888 |
| 2021-07-15 | $9.64 | $9.65 | $9.64 | $9.64 | $9.64 | 2,828 |
| 2021-07-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 763 |
| 2021-07-13 | $9.64 | $9.68 | $9.64 | $9.65 | $9.65 | 9,128 |
| 2021-07-12 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 22,046 |
| 2021-07-09 | $9.81 | $9.81 | $9.65 | $9.65 | $9.65 | 41,281 |
| 2021-07-08 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1,167 |
| 2021-07-07 | $9.70 | $9.70 | $9.64 | $9.64 | $9.64 | 6,356 |
| 2021-07-06 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 224 |
| 2021-07-02 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 983 |
| 2021-07-01 | $9.64 | $9.68 | $9.63 | $9.67 | $9.67 | 7,265 |
| 2021-06-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,882 |
| 2021-06-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 356 |
| 2021-06-28 | $9.64 | $9.77 | $9.64 | $9.77 | $9.77 | 13,669 |
| 2021-06-25 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 3,155 |
| 2021-06-24 | $9.75 | $9.88 | $9.64 | $9.68 | $9.68 | 938 |
| 2021-06-23 | $9.67 | $9.72 | $9.67 | $9.70 | $9.70 | 1,349 |
| 2021-06-22 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 336 |
| 2021-06-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 4,232 |
| 2021-06-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 157 |
| 2021-06-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 536 |
| 2021-06-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-06-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 994 |
| 2021-06-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-06-11 | $9.91 | $9.92 | $9.64 | $9.65 | $9.65 | 1,640 |
| 2021-06-10 | $9.69 | $9.69 | $9.63 | $9.69 | $9.69 | 34,650 |
| 2021-06-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 265 |
| 2021-06-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-06-07 | $9.68 | $9.69 | $9.67 | $9.67 | $9.67 | 8,993 |
| 2021-06-04 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 1,330 |
| 2021-06-03 | $9.64 | $9.68 | $9.63 | $9.68 | $9.68 | 10,632 |
| 2021-06-02 | $9.72 | $9.72 | $9.65 | $9.67 | $9.67 | 5,017 |
| 2021-06-01 | $9.75 | $9.93 | $9.73 | $9.74 | $9.74 | 272,796 |
| 2021-05-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 75,076 |
| 2021-05-27 | $9.86 | $9.86 | $9.65 | $9.65 | $9.65 | 6,618 |
| 2021-05-26 | $9.70 | $9.85 | $9.68 | $9.85 | $9.85 | 9,501 |
| 2021-05-25 | $9.61 | $9.70 | $9.61 | $9.70 | $9.70 | 7,340 |
| 2021-05-24 | $9.68 | $9.70 | $9.67 | $9.70 | $9.70 | 1,867 |
| 2021-05-21 | $9.66 | $9.78 | $9.66 | $9.71 | $9.71 | 2,350 |
| 2021-05-20 | $9.64 | $9.75 | $9.64 | $9.75 | $9.75 | 4,964 |
| 2021-05-19 | $9.65 | $9.76 | $9.65 | $9.75 | $9.75 | 3,611 |
| 2021-05-18 | $9.62 | $9.70 | $9.62 | $9.70 | $9.70 | 8,555 |
| 2021-05-17 | $9.70 | $9.79 | $9.67 | $9.76 | $9.76 | 42,272 |
| 2021-05-14 | $9.68 | $9.80 | $9.58 | $9.61 | $9.61 | 26,918 |
| 2021-05-13 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 2,850 |
| 2021-05-12 | $9.72 | $9.72 | $9.67 | $9.72 | $9.72 | 33,176 |
| 2021-05-11 | $9.71 | $9.78 | $9.70 | $9.78 | $9.78 | 92,937 |
| 2021-05-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 16 |
| 2021-05-07 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 455 |
| 2021-05-06 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 2,522 |
| 2021-05-05 | $9.79 | $9.83 | $9.79 | $9.81 | $9.81 | 22,986 |
| 2021-05-04 | $9.73 | $9.83 | $9.73 | $9.83 | $9.83 | 59,337 |
| 2021-05-03 | $9.95 | $9.95 | $9.77 | $9.77 | $9.77 | 1,803 |
| 2021-04-30 | $9.90 | $9.90 | $9.81 | $9.82 | $9.82 | 8,573 |
| 2021-04-29 | $9.92 | $9.94 | $9.76 | $9.93 | $9.93 | 11,731 |
| 2021-04-28 | $9.86 | $9.86 | $9.78 | $9.82 | $9.82 | 203,542 |
| 2021-04-27 | $9.69 | $9.75 | $9.68 | $9.75 | $9.75 | 36,634 |
| 2021-04-26 | $9.69 | $9.75 | $9.69 | $9.72 | $9.72 | 154,276 |
| 2021-04-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 67 |
| 2021-04-22 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 1,285 |
| 2021-04-21 | $9.55 | $9.75 | $9.55 | $9.73 | $9.73 | 19,204 |
| 2021-04-20 | $9.73 | $9.73 | $9.68 | $9.70 | $9.70 | 157,655 |
| 2021-04-19 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 1,558 |
| 2021-04-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5,537 |
| 2021-04-15 | $9.68 | $9.89 | $9.68 | $9.84 | $9.84 | 7,760 |
| 2021-04-14 | $9.75 | $9.81 | $9.73 | $9.77 | $9.77 | 13,115 |