Post Holdings Partnering Corp - Units (1 Ord Share Class A & 1/3 War) (PSPC-U) Exchange: NYSE
Data as of Aug. 22, 2025
$10.22 ($0.00) 0.00%
Post Holdings Partnering Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Post Holdings Partnering Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.22 |
| Previous Close | $10.22 |
| High | $10.22 |
| Low | $10.22 |
| Adjusted Open | $10.22 |
| Previous Adjusted Close | $10.22 |
| Adjusted High | $10.22 |
| Adjusted Low | $10.22 |
About Post Holdings Partnering Corp - Units (1 Ord Share Class A & 1/3 War) (PSPC-U)
Post Holdings Partnering Corp - Units (1 Ord Share Class A & 1/5 War)
Invest in Post Holdings Partnering Corp - Units (1 Ord Share Class A & 1/3 War) (PSPC-U)
Historical Stock Data for Post Holdings Partnering Corp - Units (1 Ord Share Class A & 1/3 War) (PSPC-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 140 |
| 2023-05-25 | $10.22 | $10.24 | $10.22 | $10.22 | $10.22 | 10,194 |
| 2023-05-24 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 12,530 |
| 2023-05-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4,453 |
| 2023-05-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 359 |
| 2023-05-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 662 |
| 2023-05-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,147 |
| 2023-05-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 33,939 |
| 2023-05-16 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 38,398 |
| 2023-05-15 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 13,922 |
| 2023-05-12 | $10.21 | $10.23 | $10.20 | $10.20 | $10.20 | 2,700 |
| 2023-05-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-05-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-05-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-05-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-05-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-05-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 750 |
| 2023-05-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-05-02 | $10.19 | $10.23 | $10.19 | $10.23 | $10.23 | 546 |
| 2023-05-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 9 |
| 2023-04-28 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-04-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-04-26 | $10.22 | $10.32 | $10.22 | $10.32 | $10.32 | 601 |
| 2023-04-25 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 327 |
| 2023-04-24 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-04-21 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 442 |
| 2023-04-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-04-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 302 |
| 2023-04-18 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 1,000 |
| 2023-04-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 10 |
| 2023-04-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 60 |
| 2023-04-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 150 |
| 2023-04-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 99 |
| 2023-04-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 500 |
| 2023-04-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 595 |
| 2023-04-06 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 1,274 |
| 2023-04-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-04-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 180 |
| 2023-04-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2 |
| 2023-03-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 200 |
| 2023-03-29 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 200 |
| 2023-03-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,029 |
| 2023-03-24 | $10.11 | $10.15 | $10.11 | $10.15 | $10.15 | 1,415 |
| 2023-03-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-03-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 200 |
| 2023-03-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,030 |
| 2023-03-20 | $10.17 | $10.17 | $10.13 | $10.13 | $10.13 | 500 |
| 2023-03-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-03-16 | $10.30 | $10.30 | $10.13 | $10.13 | $10.13 | 1,208 |
| 2023-03-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 324 |
| 2023-03-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 60 |
| 2023-03-13 | $10.08 | $10.11 | $10.08 | $10.11 | $10.11 | 1,810 |
| 2023-03-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 175 |
| 2023-03-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 300 |
| 2023-03-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 51 |
| 2023-03-07 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 1,301 |
| 2023-03-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-03-03 | $10.02 | $10.09 | $10.02 | $10.08 | $10.08 | 121,807 |
| 2023-03-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 96 |
| 2023-03-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 150 |
| 2023-02-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 102 |
| 2023-02-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 99 |
| 2023-02-24 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 2,056 |
| 2023-02-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-02-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-02-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 190 |
| 2023-02-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-02-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 15 |
| 2023-02-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 37 |
| 2023-02-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-02-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-02-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 40 |
| 2023-02-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2023-02-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 300 |
| 2023-02-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-01 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 260 |
| 2023-01-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 120 |
| 2023-01-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 51 |
| 2023-01-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 300 |
| 2023-01-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 105 |
| 2023-01-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 340 |
| 2023-01-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-01-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 154 |
| 2023-01-19 | $10.05 | $10.13 | $10.02 | $10.05 | $10.05 | 2,900 |
| 2023-01-18 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 443 |
| 2023-01-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-01-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 187 |
| 2023-01-12 | $9.95 | $10.05 | $9.95 | $10.05 | $10.05 | 1,463 |
| 2023-01-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-01-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-01-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-01-06 | $9.88 | $9.98 | $9.88 | $9.97 | $9.97 | 599 |
| 2023-01-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,565 |
| 2023-01-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-03 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 6,033 |
| 2022-12-30 | $10.25 | $10.25 | $10.06 | $10.06 | $10.06 | 802 |
| 2022-12-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5,490 |
| 2022-12-28 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 4,392 |
| 2022-12-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 199 |
| 2022-12-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-12-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 30 |
| 2022-12-21 | $9.88 | $9.99 | $9.88 | $9.96 | $9.96 | 3,115 |
| 2022-12-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-12-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-12-16 | $10.07 | $10.07 | $9.88 | $9.88 | $9.88 | 754 |
| 2022-12-15 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 260 |
| 2022-12-14 | $9.93 | $9.98 | $9.88 | $9.97 | $9.97 | 1,034 |
| 2022-12-13 | $9.90 | $10.15 | $9.90 | $10.15 | $10.15 | 348 |
| 2022-12-12 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 3,100 |
| 2022-12-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 39,995 |
| 2022-12-08 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 701 |
| 2022-12-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-12-06 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 40,895 |
| 2022-12-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-12-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-12-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 99 |
| 2022-11-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-11-29 | $9.65 | $9.94 | $9.64 | $9.94 | $9.94 | 9,942 |
| 2022-11-28 | $9.68 | $9.84 | $9.68 | $9.82 | $9.82 | 610 |
| 2022-11-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-11-23 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 486 |
| 2022-11-22 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 16,398 |
| 2022-11-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 201 |
| 2022-11-18 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 501 |
| 2022-11-17 | $9.82 | $9.84 | $9.80 | $9.80 | $9.80 | 700 |
| 2022-11-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-15 | $9.75 | $9.81 | $9.74 | $9.81 | $9.81 | 1,900 |
| 2022-11-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-11-11 | $9.79 | $9.81 | $9.78 | $9.78 | $9.78 | 400 |
| 2022-11-10 | $9.66 | $9.82 | $9.65 | $9.80 | $9.80 | 2,002 |
| 2022-11-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 53 |
| 2022-11-08 | $9.80 | $9.82 | $9.77 | $9.82 | $9.82 | 1,455 |
| 2022-11-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-11-04 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 200 |
| 2022-11-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 201 |
| 2022-11-02 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 1,255 |
| 2022-11-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2 |
| 2022-10-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-10-28 | $9.80 | $9.82 | $9.78 | $9.82 | $9.82 | 3,230 |
| 2022-10-27 | $9.82 | $9.82 | $9.69 | $9.70 | $9.70 | 30,200 |
| 2022-10-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,100 |
| 2022-10-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 52 |
| 2022-10-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 110 |
| 2022-10-17 | $9.78 | $9.83 | $9.78 | $9.80 | $9.80 | 7,662 |
| 2022-10-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-10-13 | $9.78 | $9.80 | $9.75 | $9.78 | $9.78 | 3,881 |
| 2022-10-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-10 | $9.58 | $9.75 | $9.58 | $9.74 | $9.74 | 860 |
| 2022-10-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-10-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-10-05 | $9.70 | $9.77 | $9.70 | $9.77 | $9.77 | 615 |
| 2022-10-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-03 | $9.69 | $9.76 | $9.69 | $9.74 | $9.74 | 4,746 |
| 2022-09-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-09-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 105 |
| 2022-09-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-09-27 | $9.69 | $9.74 | $9.69 | $9.70 | $9.70 | 1,005 |
| 2022-09-26 | $9.69 | $9.83 | $9.69 | $9.83 | $9.83 | 1,548 |
| 2022-09-23 | $9.75 | $9.76 | $9.72 | $9.74 | $9.74 | 26,643 |
| 2022-09-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 101 |
| 2022-09-21 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 989 |
| 2022-09-20 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,030 |
| 2022-09-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-09-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-09-15 | $9.73 | $9.78 | $9.73 | $9.77 | $9.77 | 1,892 |
| 2022-09-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 151 |
| 2022-09-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100 |
| 2022-09-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-09-09 | $9.80 | $9.80 | $9.73 | $9.73 | $9.73 | 1,450 |
| 2022-09-08 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 400 |
| 2022-09-07 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 226 |
| 2022-09-06 | $9.76 | $9.76 | $9.71 | $9.71 | $9.71 | 400 |
| 2022-09-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-09-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-30 | $9.70 | $9.84 | $9.70 | $9.75 | $9.75 | 1,484 |
| 2022-08-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 383 |
| 2022-08-26 | $9.68 | $9.75 | $9.68 | $9.74 | $9.74 | 1,931 |
| 2022-08-25 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 449 |
| 2022-08-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 157 |
| 2022-08-23 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 1,706 |
| 2022-08-22 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 294 |
| 2022-08-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-08-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-08-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-08-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-08-15 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 376 |
| 2022-08-12 | $9.83 | $9.83 | $9.79 | $9.83 | $9.83 | 601 |
| 2022-08-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6,701 |
| 2022-08-10 | $9.84 | $9.84 | $9.74 | $9.74 | $9.74 | 200 |
| 2022-08-09 | $9.81 | $9.81 | $9.75 | $9.75 | $9.75 | 474 |
| 2022-08-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-08-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-08-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 102 |
| 2022-08-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2022-08-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-08-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2022-07-29 | $9.76 | $9.81 | $9.73 | $9.79 | $9.79 | 18,245 |
| 2022-07-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 6 |
| 2022-07-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-07-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2022-07-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
| 2022-07-22 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 232 |
| 2022-07-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-07-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-07-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-07-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6 |
| 2022-07-14 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 1,622 |
| 2022-07-13 | $9.71 | $9.77 | $9.71 | $9.77 | $9.77 | 1,380 |
| 2022-07-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 210 |
| 2022-07-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-07-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-07-07 | $9.98 | $9.98 | $9.72 | $9.72 | $9.72 | 250 |
| 2022-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2022-07-05 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 1,610 |
| 2022-07-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-30 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 2,514 |
| 2022-06-29 | $9.75 | $9.77 | $9.74 | $9.75 | $9.75 | 2,747 |
| 2022-06-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 298 |
| 2022-06-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-06-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10 |
| 2022-06-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 297 |
| 2022-06-22 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 565 |
| 2022-06-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-06-17 | $9.85 | $9.85 | $9.76 | $9.76 | $9.76 | 1,257 |
| 2022-06-16 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 2,594 |
| 2022-06-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 506 |
| 2022-06-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 25,408 |
| 2022-06-13 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 2,430 |
| 2022-06-10 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 282 |
| 2022-06-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,901 |
| 2022-06-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 157 |
| 2022-06-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-06 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 893 |
| 2022-06-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-02 | $9.76 | $9.81 | $9.75 | $9.78 | $9.78 | 2,082,274 |
| 2022-06-01 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 1,770 |
| 2022-05-31 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 1,037 |
| 2022-05-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,200 |
| 2022-05-26 | $10.00 | $10.00 | $9.81 | $9.81 | $9.81 | 2,610 |
| 2022-05-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200 |
| 2022-05-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 174 |
| 2022-05-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 480 |
| 2022-05-20 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 900 |
| 2022-05-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 300 |
| 2022-05-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-17 | $9.88 | $9.88 | $9.82 | $9.82 | $9.82 | 866 |
| 2022-05-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 210 |
| 2022-05-13 | $9.72 | $9.84 | $9.72 | $9.84 | $9.84 | 765 |
| 2022-05-12 | $9.73 | $9.82 | $9.73 | $9.82 | $9.82 | 1,616 |
| 2022-05-11 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 38,965 |
| 2022-05-10 | $9.77 | $9.87 | $9.77 | $9.87 | $9.87 | 1,458 |
| 2022-05-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 110 |
| 2022-05-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,023 |
| 2022-05-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 140 |
| 2022-05-04 | $9.87 | $9.93 | $9.87 | $9.93 | $9.93 | 1,916 |
| 2022-05-03 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 4,700 |
| 2022-05-02 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 1,418 |
| 2022-04-29 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 3,193 |
| 2022-04-28 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 1,100 |
| 2022-04-27 | $10.03 | $10.03 | $9.86 | $9.97 | $9.97 | 3,023 |
| 2022-04-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 145 |
| 2022-04-25 | $10.21 | $10.25 | $10.05 | $10.05 | $10.05 | 4,217 |
| 2022-04-22 | $9.87 | $10.00 | $9.87 | $10.00 | $10.00 | 18,936 |
| 2022-04-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 6 |
| 2022-04-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-19 | $9.91 | $9.96 | $9.91 | $9.95 | $9.95 | 400 |
| 2022-04-18 | $9.90 | $10.00 | $9.90 | $9.98 | $9.98 | 1,915 |
| 2022-04-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 48 |
| 2022-04-13 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 670 |
| 2022-04-12 | $9.99 | $9.99 | $9.89 | $9.89 | $9.89 | 696 |
| 2022-04-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 75 |
| 2022-04-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-04-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-04-06 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 551 |
| 2022-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 644 |
| 2022-04-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-04-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200 |
| 2022-03-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-03-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-03-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2022-03-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2022-03-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-03-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 291 |
| 2022-03-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-21 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 301 |
| 2022-03-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 35 |
| 2022-03-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 43 |
| 2022-03-16 | $10.03 | $10.03 | $9.81 | $9.90 | $9.90 | 1,139 |
| 2022-03-15 | $9.79 | $9.90 | $9.79 | $9.90 | $9.90 | 1,577 |
| 2022-03-14 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 1,014 |
| 2022-03-11 | $9.85 | $9.90 | $9.85 | $9.88 | $9.88 | 1,962 |
| 2022-03-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 15 |
| 2022-03-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2022-03-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2022-03-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 193 |
| 2022-03-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-03 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 2,090 |
| 2022-03-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 7 |
| 2022-02-28 | $9.76 | $9.90 | $9.76 | $9.86 | $9.86 | 3,815 |
| 2022-02-25 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 334 |
| 2022-02-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 102 |
| 2022-02-23 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 1,133 |
| 2022-02-22 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 336 |
| 2022-02-18 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 382 |
| 2022-02-17 | $9.84 | $9.98 | $9.84 | $9.95 | $9.95 | 1,280 |
| 2022-02-16 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 1,132 |
| 2022-02-15 | $9.85 | $9.93 | $9.82 | $9.93 | $9.93 | 3,487 |
| 2022-02-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 300 |
| 2022-02-11 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 801 |
| 2022-02-10 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 5,588 |
| 2022-02-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 214 |
| 2022-02-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-02-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-02-04 | $9.90 | $9.90 | $9.80 | $9.89 | $9.89 | 1,562 |
| 2022-02-03 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 1,289 |
| 2022-02-02 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 319 |
| 2022-02-01 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 4,898 |
| 2022-01-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 381 |
| 2022-01-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 340 |
| 2022-01-27 | $9.86 | $10.00 | $9.85 | $10.00 | $10.00 | 1,038 |
| 2022-01-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 197 |
| 2022-01-25 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 3,039 |
| 2022-01-24 | $9.97 | $9.97 | $9.86 | $9.86 | $9.86 | 1,929,624 |
| 2022-01-21 | $9.93 | $10.00 | $9.93 | $10.00 | $10.00 | 7,566 |
| 2022-01-20 | $9.97 | $10.04 | $9.97 | $10.02 | $10.02 | 2,192 |
| 2022-01-19 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 5,842 |
| 2022-01-18 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 1,310 |
| 2022-01-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 203 |
| 2022-01-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 50 |
| 2022-01-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-01-11 | $10.04 | $10.04 | $9.96 | $9.96 | $9.96 | 1,166 |
| 2022-01-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 695 |
| 2022-01-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 243 |
| 2022-01-06 | $10.09 | $10.09 | $10.05 | $10.09 | $10.09 | 693 |
| 2022-01-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,884 |
| 2022-01-04 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-01-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 48 |
| 2021-12-31 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 2 |
| 2021-12-30 | $10.49 | $10.49 | $10.22 | $10.22 | $10.22 | 1,120 |
| 2021-12-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 124 |
| 2021-12-28 | $9.96 | $10.02 | $9.96 | $10.00 | $10.00 | 4,791 |
| 2021-12-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-12-23 | $9.99 | $10.10 | $9.97 | $10.10 | $10.10 | 600 |
| 2021-12-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 93 |
| 2021-12-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-12-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 248 |
| 2021-12-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 27 |
| 2021-12-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 201 |
| 2021-12-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 88 |
| 2021-12-14 | $10.12 | $10.12 | $10.08 | $10.08 | $10.08 | 710 |
| 2021-12-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 450 |
| 2021-12-10 | $10.22 | $10.22 | $9.96 | $10.17 | $10.17 | 2,719 |
| 2021-12-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 18 |
| 2021-12-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 172 |
| 2021-12-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 116 |
| 2021-12-06 | $9.99 | $10.08 | $9.98 | $10.08 | $10.08 | 1,334 |
| 2021-12-03 | $10.11 | $10.11 | $9.94 | $10.08 | $10.08 | 69,938 |
| 2021-12-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 149 |
| 2021-12-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-11-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 26 |
| 2021-11-29 | $10.24 | $10.24 | $10.11 | $10.15 | $10.15 | 2,009 |
| 2021-11-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,221 |
| 2021-11-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2021-11-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 400 |
| 2021-11-22 | $10.15 | $10.16 | $10.13 | $10.16 | $10.16 | 5,263 |
| 2021-11-19 | $10.15 | $10.15 | $10.10 | $10.14 | $10.14 | 965 |
| 2021-11-18 | $10.08 | $10.11 | $10.08 | $10.11 | $10.11 | 512 |
| 2021-11-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 36,198 |
| 2021-11-16 | $10.11 | $10.14 | $10.11 | $10.14 | $10.14 | 1,520 |
| 2021-11-15 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 1,020 |
| 2021-11-12 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 575 |
| 2021-11-11 | $10.14 | $10.14 | $10.12 | $10.13 | $10.13 | 890 |
| 2021-11-10 | $10.12 | $10.12 | $10.09 | $10.12 | $10.12 | 4,170 |
| 2021-11-09 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-11-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 328 |
| 2021-11-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 390 |
| 2021-11-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 294 |
| 2021-11-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2021-11-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 204 |
| 2021-11-01 | $10.11 | $10.11 | $10.05 | $10.05 | $10.05 | 1,201 |
| 2021-10-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-10-28 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 363 |
| 2021-10-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 42 |
| 2021-10-26 | $10.03 | $10.08 | $10.03 | $10.08 | $10.08 | 401 |
| 2021-10-25 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 47,675 |
| 2021-10-22 | $10.05 | $10.05 | $10.00 | $10.05 | $10.05 | 36,714 |
| 2021-10-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 932 |
| 2021-10-20 | $10.08 | $10.08 | $10.06 | $10.07 | $10.07 | 20,195 |
| 2021-10-19 | $10.11 | $10.12 | $10.05 | $10.06 | $10.06 | 27,085 |
| 2021-10-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,134 |
| 2021-10-15 | $10.14 | $10.15 | $10.03 | $10.10 | $10.10 | 11,413 |
| 2021-10-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 550 |
| 2021-10-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 245 |
| 2021-10-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 51 |
| 2021-10-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 9 |
| 2021-10-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1 |
| 2021-10-07 | $10.04 | $10.29 | $10.00 | $10.04 | $10.04 | 11,985 |
| 2021-10-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 252 |
| 2021-10-05 | $10.08 | $10.12 | $10.08 | $10.12 | $10.12 | 558 |
| 2021-10-04 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 1,029 |
| 2021-10-01 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 1,052 |
| 2021-09-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,662 |
| 2021-09-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,984 |
| 2021-09-28 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 539 |
| 2021-09-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 748 |
| 2021-09-24 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 2,492 |
| 2021-09-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5 |
| 2021-09-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 173 |
| 2021-09-21 | $10.20 | $10.20 | $10.13 | $10.13 | $10.13 | 407 |
| 2021-09-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 362 |
| 2021-09-17 | $10.18 | $10.18 | $10.05 | $10.05 | $10.05 | 825 |
| 2021-09-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 317 |
| 2021-09-15 | $10.10 | $10.20 | $10.05 | $10.15 | $10.15 | 43,476 |
| 2021-09-14 | $10.11 | $10.11 | $10.03 | $10.03 | $10.03 | 1,985 |
| 2021-09-13 | $10.07 | $10.11 | $10.07 | $10.11 | $10.11 | 530 |
| 2021-09-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 258 |
| 2021-09-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 175 |
| 2021-09-08 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 339 |
| 2021-09-07 | $10.20 | $10.20 | $10.08 | $10.08 | $10.08 | 1,909 |
| 2021-09-03 | $10.15 | $10.15 | $10.10 | $10.15 | $10.15 | 1,965 |
| 2021-09-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 110 |
| 2021-09-01 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 2,842 |
| 2021-08-31 | $10.16 | $10.18 | $10.15 | $10.18 | $10.18 | 502 |
| 2021-08-30 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 2,489 |
| 2021-08-27 | $10.39 | $10.39 | $10.14 | $10.16 | $10.16 | 2,020 |
| 2021-08-26 | $10.38 | $10.38 | $10.09 | $10.09 | $10.09 | 2,749 |
| 2021-08-25 | $10.09 | $10.09 | $9.98 | $9.98 | $9.98 | 1,772 |
| 2021-08-24 | $9.98 | $10.05 | $9.98 | $10.05 | $10.05 | 335 |
| 2021-08-23 | $10.06 | $10.06 | $9.99 | $10.00 | $10.00 | 9,579 |
| 2021-08-20 | $10.00 | $10.06 | $10.00 | $10.06 | $10.06 | 8,587 |
| 2021-08-19 | $10.00 | $10.04 | $9.97 | $10.00 | $10.00 | 19,765 |
| 2021-08-18 | $10.05 | $10.07 | $10.00 | $10.00 | $10.00 | 75,480 |
| 2021-08-17 | $10.09 | $10.09 | $10.00 | $10.01 | $10.01 | 13,175 |
| 2021-08-16 | $10.10 | $10.12 | $10.00 | $10.10 | $10.10 | 17,278 |
| 2021-08-13 | $10.19 | $10.19 | $10.05 | $10.05 | $10.05 | 11,003 |
| 2021-08-12 | $10.21 | $10.21 | $10.00 | $10.01 | $10.01 | 22,061 |
| 2021-08-11 | $10.15 | $10.20 | $10.13 | $10.15 | $10.15 | 38,689 |
| 2021-08-10 | $10.30 | $10.40 | $10.12 | $10.15 | $10.15 | 9,378 |
| 2021-08-09 | $10.25 | $10.25 | $10.18 | $10.18 | $10.18 | 11,118 |
| 2021-08-06 | $10.20 | $10.20 | $10.18 | $10.20 | $10.20 | 6,966 |
| 2021-08-05 | $10.20 | $10.34 | $10.18 | $10.19 | $10.19 | 9,272 |
| 2021-08-04 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 1,033 |
| 2021-08-03 | $10.15 | $10.28 | $10.15 | $10.20 | $10.20 | 7,490 |
| 2021-08-02 | $10.20 | $10.33 | $10.18 | $10.20 | $10.20 | 84,205 |
| 2021-07-30 | $10.25 | $10.25 | $10.18 | $10.19 | $10.19 | 12,551 |
| 2021-07-29 | $10.20 | $10.25 | $10.15 | $10.18 | $10.18 | 65,032 |
| 2021-07-28 | $10.25 | $10.27 | $10.23 | $10.24 | $10.24 | 4,594 |
| 2021-07-27 | $10.29 | $10.42 | $10.23 | $10.32 | $10.32 | 19,180 |
| 2021-07-26 | $10.25 | $10.31 | $10.24 | $10.25 | $10.25 | 54,200 |
| 2021-07-23 | $10.38 | $10.38 | $10.25 | $10.25 | $10.25 | 9,539 |
| 2021-07-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 26,072 |
| 2021-07-21 | $10.35 | $10.42 | $10.30 | $10.30 | $10.30 | 34,974 |
| 2021-07-20 | $10.10 | $10.35 | $10.10 | $10.30 | $10.30 | 31,896 |
| 2021-07-19 | $10.20 | $10.55 | $10.02 | $10.05 | $10.05 | 102,106 |
| 2021-07-16 | $10.29 | $10.33 | $10.18 | $10.19 | $10.19 | 15,537 |
| 2021-07-15 | $10.30 | $10.33 | $10.16 | $10.22 | $10.22 | 31,181 |
| 2021-07-14 | $10.41 | $10.42 | $10.24 | $10.25 | $10.25 | 113,899 |
| 2021-07-13 | $10.40 | $10.40 | $10.29 | $10.30 | $10.30 | 99,963 |
| 2021-07-12 | $10.35 | $10.35 | $10.32 | $10.32 | $10.32 | 15,645 |
| 2021-07-09 | $10.38 | $10.38 | $10.30 | $10.33 | $10.33 | 32,198 |
| 2021-07-08 | $10.46 | $10.55 | $10.31 | $10.32 | $10.32 | 32,198 |
| 2021-07-07 | $10.47 | $10.47 | $10.35 | $10.38 | $10.38 | 72,210 |
| 2021-07-06 | $10.48 | $10.55 | $10.38 | $10.39 | $10.39 | 27,767 |
| 2021-07-02 | $10.40 | $10.83 | $10.37 | $10.38 | $10.38 | 63,219 |
| 2021-07-01 | $10.40 | $10.42 | $10.36 | $10.40 | $10.40 | 314,509 |
| 2021-06-30 | $10.60 | $10.63 | $10.38 | $10.39 | $10.39 | 234,594 |
| 2021-06-29 | $10.19 | $11.04 | $10.14 | $10.37 | $10.37 | 406,328 |
| 2021-06-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-06-25 | $10.06 | $10.16 | $10.05 | $10.13 | $10.13 | 41,780 |
| 2021-06-24 | $10.15 | $10.16 | $10.06 | $10.16 | $10.16 | 22,965 |
| 2021-06-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 800 |
| 2021-06-22 | $10.15 | $10.15 | $10.05 | $10.15 | $10.15 | 5,310 |
| 2021-06-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-06-18 | $10.14 | $10.15 | $10.04 | $10.04 | $10.04 | 33,759 |
| 2021-06-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-06-16 | $10.15 | $10.15 | $10.03 | $10.03 | $10.03 | 6,400 |
| 2021-06-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 101 |
| 2021-06-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 11 |
| 2021-06-11 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 7,402 |
| 2021-06-10 | $10.09 | $10.10 | $10.06 | $10.06 | $10.06 | 2,600 |
| 2021-06-09 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 19,397 |
| 2021-06-08 | $10.15 | $10.15 | $10.05 | $10.09 | $10.09 | 24,932 |
| 2021-06-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 207 |
| 2021-06-04 | $10.09 | $10.09 | $10.04 | $10.04 | $10.04 | 2,462 |
| 2021-06-03 | $10.03 | $10.15 | $10.02 | $10.02 | $10.02 | 207,821 |
| 2021-06-02 | $10.14 | $10.15 | $10.07 | $10.07 | $10.07 | 8,124 |
| 2021-06-01 | $10.14 | $10.25 | $10.12 | $10.12 | $10.12 | 73,146 |
| 2021-05-28 | $10.05 | $10.05 | $10.02 | $10.05 | $10.05 | 20,926 |
| 2021-05-27 | $10.00 | $10.13 | $10.00 | $10.05 | $10.05 | 156,699 |
| 2021-05-26 | $10.00 | $10.03 | $9.99 | $10.02 | $10.02 | 4,458,114 |
Post Holdings Partnering Corp - Units (1 Ord Share Class A & 1/3 War) (PSPC-U) News Headlines
Recent Post Holdings Partnering Corp - Units (1 Ord Share Class A & 1/3 War) (PSPC-U) News
Similar Companies to Post Holdings Partnering Corp - Units (1 Ord Share Class A & 1/3 War) (PSPC-U) 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 | -- | -- | -- |