Post Holdings Partnering Corp - Class A (PSPC) Exchange: NYSE
Data as of May 2, 2025
$10.23 ($0.00) 0.00%
Post Holdings Partnering Corp - Class A - Daily Information
Click for more stock information on Post Holdings Partnering Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.22 |
| Previous Close | $10.23 |
| High | $10.23 |
| Low | $10.22 |
| Adjusted Open | $10.22 |
| Previous Adjusted Close | $10.23 |
| Adjusted High | $10.23 |
| Adjusted Low | $10.22 |
Invest in Post Holdings Partnering Corp - Class A (PSPC)
Historical Stock Data for Post Holdings Partnering Corp - Class A (PSPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 514,255 |
| 2023-05-25 | $10.22 | $10.24 | $10.22 | $10.23 | $10.23 | 6,011 |
| 2023-05-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 28,546 |
| 2023-05-23 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 15,243 |
| 2023-05-22 | $10.20 | $10.22 | $10.20 | $10.21 | $10.21 | 39,388 |
| 2023-05-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,134 |
| 2023-05-18 | $10.20 | $10.22 | $10.20 | $10.20 | $10.20 | 18,342 |
| 2023-05-17 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 77,577 |
| 2023-05-16 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 139,319 |
| 2023-05-15 | $10.20 | $10.22 | $10.19 | $10.20 | $10.20 | 177,943 |
| 2023-05-12 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 474,490 |
| 2023-05-11 | $10.20 | $10.38 | $10.18 | $10.19 | $10.19 | 575,830 |
| 2023-05-10 | $10.19 | $10.20 | $10.18 | $10.19 | $10.19 | 17,263 |
| 2023-05-09 | $10.14 | $10.20 | $10.14 | $10.17 | $10.17 | 11,528 |
| 2023-05-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 346 |
| 2023-05-05 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 15,170 |
| 2023-05-04 | $10.17 | $10.17 | $10.15 | $10.16 | $10.16 | 912 |
| 2023-05-03 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 1,644 |
| 2023-05-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 145 |
| 2023-05-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,141 |
| 2023-04-28 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 2,699 |
| 2023-04-27 | $10.34 | $10.34 | $10.16 | $10.17 | $10.17 | 3,530 |
| 2023-04-26 | $10.35 | $10.59 | $10.16 | $10.24 | $10.24 | 25,521 |
| 2023-04-25 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 5,628 |
| 2023-04-24 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 46,600 |
| 2023-04-21 | $10.14 | $10.14 | $10.13 | $10.14 | $10.14 | 5,706 |
| 2023-04-20 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 706 |
| 2023-04-19 | $10.15 | $10.15 | $10.13 | $10.14 | $10.14 | 25,840 |
| 2023-04-18 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 2,021 |
| 2023-04-17 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 572 |
| 2023-04-14 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 1,026,736 |
| 2023-04-13 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 109,348 |
| 2023-04-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 199 |
| 2023-04-11 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 277,220 |
| 2023-04-10 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 33,117 |
| 2023-04-06 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 1,658 |
| 2023-04-05 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 2,973 |
| 2023-04-04 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 712 |
| 2023-04-03 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 5,006 |
| 2023-03-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,725 |
| 2023-03-30 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 946 |
| 2023-03-29 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 13,497 |
| 2023-03-28 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 278,284 |
| 2023-03-27 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 2,328 |
| 2023-03-24 | $10.15 | $10.15 | $10.11 | $10.12 | $10.12 | 67,691 |
| 2023-03-23 | $10.10 | $10.13 | $10.10 | $10.12 | $10.12 | 48,962 |
| 2023-03-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 3,573 |
| 2023-03-21 | $10.12 | $10.12 | $10.10 | $10.11 | $10.11 | 55,634 |
| 2023-03-20 | $10.09 | $10.12 | $10.09 | $10.11 | $10.11 | 34,813 |
| 2023-03-17 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 87,521 |
| 2023-03-16 | $10.12 | $10.12 | $10.08 | $10.09 | $10.09 | 4,213 |
| 2023-03-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,959 |
| 2023-03-14 | $10.12 | $10.12 | $10.08 | $10.09 | $10.09 | 20,263 |
| 2023-03-13 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 11,938 |
| 2023-03-10 | $10.10 | $10.10 | $10.06 | $10.09 | $10.09 | 125,266 |
| 2023-03-09 | $10.11 | $10.11 | $10.07 | $10.07 | $10.07 | 1,051 |
| 2023-03-08 | $10.11 | $10.11 | $10.09 | $10.10 | $10.10 | 192,073 |
| 2023-03-07 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 8,433 |
| 2023-03-06 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 2,873 |
| 2023-03-03 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 149,151 |
| 2023-03-02 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 1,080 |
| 2023-03-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 805 |
| 2023-02-28 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 1,176 |
| 2023-02-27 | $10.03 | $10.08 | $10.03 | $10.08 | $10.08 | 4,468 |
| 2023-02-24 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 19,792 |
| 2023-02-23 | $10.09 | $10.09 | $10.06 | $10.07 | $10.07 | 790 |
| 2023-02-22 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 56,068 |
| 2023-02-21 | $10.06 | $10.09 | $10.06 | $10.06 | $10.06 | 12,288 |
| 2023-02-17 | $10.09 | $10.09 | $10.06 | $10.06 | $10.06 | 756 |
| 2023-02-16 | $10.09 | $10.09 | $10.05 | $10.07 | $10.07 | 354 |
| 2023-02-15 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 6,548 |
| 2023-02-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 82,503 |
| 2023-02-13 | $10.10 | $10.10 | $10.05 | $10.08 | $10.08 | 605 |
| 2023-02-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20,389 |
| 2023-02-09 | $10.09 | $10.09 | $10.04 | $10.05 | $10.05 | 83,327 |
| 2023-02-08 | $10.09 | $10.09 | $10.04 | $10.04 | $10.04 | 1,681 |
| 2023-02-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 103 |
| 2023-02-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,204 |
| 2023-02-03 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 642 |
| 2023-02-02 | $10.03 | $10.06 | $10.03 | $10.05 | $10.05 | 35,179 |
| 2023-02-01 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 5,453 |
| 2023-01-31 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 427,951 |
| 2023-01-30 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 5,101 |
| 2023-01-27 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 2,493 |
| 2023-01-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 71,004 |
| 2023-01-25 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 2,885 |
| 2023-01-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 515 |
| 2023-01-23 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 2,178 |
| 2023-01-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 316 |
| 2023-01-19 | $10.00 | $10.08 | $10.00 | $10.03 | $10.03 | 62,565 |
| 2023-01-18 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 21,519 |
| 2023-01-17 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 20,100 |
| 2023-01-13 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 525 |
| 2023-01-12 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 84,435 |
| 2023-01-11 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 18,132 |
| 2023-01-10 | $9.96 | $9.99 | $9.95 | $9.98 | $9.98 | 48,104 |
| 2023-01-09 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 2,278 |
| 2023-01-06 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 1,006 |
| 2023-01-05 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 1,310,210 |
| 2023-01-04 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 988 |
| 2023-01-03 | $9.91 | $9.99 | $9.91 | $9.99 | $9.99 | 29,789 |
| 2022-12-30 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,755 |
| 2022-12-29 | $9.95 | $9.96 | $9.93 | $9.94 | $9.94 | 7,462 |
| 2022-12-28 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 1,710 |
| 2022-12-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,561 |
| 2022-12-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 165 |
| 2022-12-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 101 |
| 2022-12-21 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 17,195 |
| 2022-12-20 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 20,498 |
| 2022-12-19 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 12,466 |
| 2022-12-16 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 7,753 |
| 2022-12-15 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 1,103 |
| 2022-12-14 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 6,040 |
| 2022-12-13 | $9.87 | $9.95 | $9.87 | $9.94 | $9.94 | 7,364 |
| 2022-12-12 | $9.86 | $9.89 | $9.84 | $9.88 | $9.88 | 6,575 |
| 2022-12-09 | $9.84 | $9.89 | $9.84 | $9.89 | $9.89 | 3,002 |
| 2022-12-08 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 1,603 |
| 2022-12-07 | $9.84 | $9.90 | $9.84 | $9.88 | $9.88 | 43,783 |
| 2022-12-06 | $9.85 | $9.85 | $9.79 | $9.84 | $9.84 | 1,398,318 |
| 2022-12-05 | $9.85 | $9.88 | $9.85 | $9.86 | $9.86 | 8,144 |
| 2022-12-02 | $9.83 | $9.86 | $9.82 | $9.85 | $9.85 | 4,509 |
| 2022-12-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 61 |
| 2022-11-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 225 |
| 2022-11-29 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 3,672 |
| 2022-11-28 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 212 |
| 2022-11-25 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 571 |
| 2022-11-23 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 1,075 |
| 2022-11-22 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 9,337 |
| 2022-11-21 | $9.86 | $9.86 | $9.81 | $9.81 | $9.81 | 557 |
| 2022-11-18 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 8,498 |
| 2022-11-17 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 3,405 |
| 2022-11-16 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 25,514 |
| 2022-11-15 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 8,275 |
| 2022-11-14 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 38,708 |
| 2022-11-11 | $9.82 | $9.82 | $9.77 | $9.78 | $9.78 | 21,288 |
| 2022-11-10 | $9.79 | $9.82 | $9.78 | $9.79 | $9.79 | 3,255 |
| 2022-11-09 | $9.80 | $9.85 | $9.77 | $9.82 | $9.82 | 17,429 |
| 2022-11-08 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 3,039 |
| 2022-11-07 | $9.80 | $9.80 | $9.76 | $9.80 | $9.80 | 2,126 |
| 2022-11-04 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 3,299 |
| 2022-11-03 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 30,494 |
| 2022-11-02 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 47,325 |
| 2022-11-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 988 |
| 2022-10-31 | $9.81 | $9.83 | $9.80 | $9.80 | $9.80 | 2,845 |
| 2022-10-28 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 9,815 |
| 2022-10-27 | $9.79 | $9.82 | $9.76 | $9.80 | $9.80 | 18,358 |
| 2022-10-26 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 2,360 |
| 2022-10-25 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 2,502 |
| 2022-10-24 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 3,139 |
| 2022-10-21 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 8,860 |
| 2022-10-20 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 14,931 |
| 2022-10-19 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 63,844 |
| 2022-10-18 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 28,364 |
| 2022-10-17 | $9.80 | $9.85 | $9.79 | $9.83 | $9.83 | 13,540 |
| 2022-10-14 | $9.78 | $9.86 | $9.78 | $9.86 | $9.86 | 2,356 |
| 2022-10-13 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 2,764 |
| 2022-10-12 | $9.77 | $9.78 | $9.75 | $9.78 | $9.78 | 183,039 |
| 2022-10-11 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 98,298 |
| 2022-10-10 | $9.73 | $9.77 | $9.73 | $9.75 | $9.75 | 10,426 |
| 2022-10-07 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 23,786 |
| 2022-10-06 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 13,772 |
| 2022-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,187 |
| 2022-10-04 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 18,340 |
| 2022-10-03 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 16,021 |
| 2022-09-30 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 73,350 |
| 2022-09-29 | $9.67 | $9.70 | $9.67 | $9.69 | $9.69 | 45,228 |
| 2022-09-28 | $9.69 | $9.72 | $9.66 | $9.68 | $9.68 | 204,918 |
| 2022-09-27 | $9.70 | $9.71 | $9.69 | $9.69 | $9.69 | 180,252 |
| 2022-09-26 | $9.73 | $9.75 | $9.71 | $9.72 | $9.72 | 7,391 |
| 2022-09-23 | $9.72 | $9.73 | $9.69 | $9.70 | $9.70 | 76,920 |
| 2022-09-22 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 102,134 |
| 2022-09-21 | $9.78 | $9.78 | $9.73 | $9.73 | $9.73 | 20,876 |
| 2022-09-20 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,079 |
| 2022-09-19 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 2,500,764 |
| 2022-09-16 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 647 |
| 2022-09-15 | $9.75 | $9.76 | $9.67 | $9.70 | $9.70 | 10,090 |
| 2022-09-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 739 |
| 2022-09-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-09-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 171 |
| 2022-09-09 | $9.73 | $9.76 | $9.73 | $9.73 | $9.73 | 1,060 |
| 2022-09-08 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 918 |
| 2022-09-07 | $9.71 | $9.71 | $9.68 | $9.68 | $9.68 | 877 |
| 2022-09-06 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 540 |
| 2022-09-02 | $9.73 | $9.78 | $9.71 | $9.71 | $9.71 | 2,214 |
| 2022-09-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 499 |
| 2022-08-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2022-08-30 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 848 |
| 2022-08-29 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 902 |
| 2022-08-26 | $9.68 | $9.74 | $9.68 | $9.71 | $9.71 | 53,663 |
| 2022-08-25 | $9.71 | $9.72 | $9.68 | $9.70 | $9.70 | 63,490 |
| 2022-08-24 | $9.69 | $9.74 | $9.69 | $9.72 | $9.72 | 1,034 |
| 2022-08-23 | $9.72 | $9.75 | $9.70 | $9.75 | $9.75 | 3,927 |
| 2022-08-22 | $9.70 | $9.80 | $9.70 | $9.75 | $9.75 | 4,063 |
| 2022-08-19 | $9.72 | $9.75 | $9.69 | $9.74 | $9.74 | 2,138 |
| 2022-08-18 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,235 |
| 2022-08-17 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 1,802 |
| 2022-08-16 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 147,526 |
| 2022-08-15 | $9.74 | $9.80 | $9.74 | $9.77 | $9.77 | 2,740 |
| 2022-08-12 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 103,834 |
| 2022-08-11 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 464,389 |
| 2022-08-10 | $9.76 | $9.77 | $9.72 | $9.77 | $9.77 | 4,228 |
| 2022-08-09 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 35,885 |
| 2022-08-08 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 31,936 |
| 2022-08-05 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 3,465 |
| 2022-08-04 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,065 |
| 2022-08-03 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 8,544 |
| 2022-08-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-08-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 133 |
| 2022-07-29 | $9.73 | $9.76 | $9.71 | $9.74 | $9.74 | 18,719 |
| 2022-07-28 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 826 |
| 2022-07-27 | $9.75 | $9.75 | $9.70 | $9.73 | $9.73 | 490 |
| 2022-07-26 | $9.69 | $9.74 | $9.69 | $9.72 | $9.72 | 5,499 |
| 2022-07-25 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 850 |
| 2022-07-22 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 1,347 |
| 2022-07-21 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 11,773 |
| 2022-07-20 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 56,476 |
| 2022-07-19 | $9.73 | $9.73 | $9.68 | $9.71 | $9.71 | 7,174 |
| 2022-07-18 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 9,133 |
| 2022-07-15 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 1,350 |
| 2022-07-14 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 4,043 |
| 2022-07-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 332 |
| 2022-07-12 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 1,022 |
| 2022-07-11 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 1,541 |
| 2022-07-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 597 |
| 2022-07-07 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 20,755 |
| 2022-07-06 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 167 |
| 2022-07-05 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 300,710 |
| 2022-07-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 81 |
| 2022-06-30 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 12,006 |
| 2022-06-29 | $9.70 | $9.71 | $9.67 | $9.67 | $9.67 | 1,290 |
| 2022-06-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 150,436 |
| 2022-06-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 556 |
| 2022-06-24 | $9.73 | $9.73 | $9.69 | $9.69 | $9.69 | 1,436 |
| 2022-06-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 500,569 |
| 2022-06-22 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 615 |
| 2022-06-21 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,002 |
| 2022-06-17 | $9.70 | $9.73 | $9.70 | $9.70 | $9.70 | 658 |
| 2022-06-16 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 1,873 |
| 2022-06-15 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 1,373 |
| 2022-06-14 | $9.79 | $9.79 | $9.67 | $9.73 | $9.73 | 1,782 |
| 2022-06-13 | $9.72 | $9.72 | $9.69 | $9.70 | $9.70 | 2,527 |
| 2022-06-10 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 1,129 |
| 2022-06-09 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 101,277 |
| 2022-06-08 | $9.71 | $9.71 | $9.68 | $9.71 | $9.71 | 2,748 |
| 2022-06-07 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 5,961 |
| 2022-06-06 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 2,659 |
| 2022-06-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 102 |
| 2022-06-02 | $9.68 | $9.68 | $9.66 | $9.68 | $9.68 | 48,888 |
| 2022-06-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 5,836 |
| 2022-05-31 | $9.66 | $9.69 | $9.65 | $9.68 | $9.68 | 257,457 |
| 2022-05-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,416 |
| 2022-05-26 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 5,308 |
| 2022-05-25 | $9.68 | $9.68 | $9.65 | $9.68 | $9.68 | 12,798 |
| 2022-05-24 | $9.68 | $9.69 | $9.65 | $9.66 | $9.66 | 59,960 |
| 2022-05-23 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 3,173 |
| 2022-05-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,176 |
| 2022-05-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 8 |
| 2022-05-18 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,177 |
| 2022-05-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,453 |
| 2022-05-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 454 |
| 2022-05-13 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 679 |
| 2022-05-12 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 2,928 |
| 2022-05-11 | $9.70 | $9.72 | $9.66 | $9.69 | $9.69 | 13,799 |
| 2022-05-10 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 1,450 |
| 2022-05-09 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 11,572 |
| 2022-05-06 | $10.05 | $10.05 | $9.77 | $9.77 | $9.77 | 2,667 |
| 2022-05-05 | $9.94 | $9.94 | $9.77 | $9.78 | $9.78 | 35,002 |
| 2022-05-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 870 |
| 2022-05-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 11,809 |
| 2022-05-02 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 5,132 |
| 2022-04-29 | $9.83 | $9.84 | $9.81 | $9.81 | $9.81 | 2,294 |
| 2022-04-28 | $9.80 | $9.83 | $9.78 | $9.83 | $9.83 | 915 |
| 2022-04-27 | $9.80 | $9.80 | $9.76 | $9.78 | $9.78 | 98,252 |
| 2022-04-26 | $9.78 | $9.79 | $9.75 | $9.75 | $9.75 | 1,382 |
| 2022-04-25 | $9.78 | $9.84 | $9.75 | $9.82 | $9.82 | 5,689 |
| 2022-04-22 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 5,091 |
| 2022-04-21 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 966 |
| 2022-04-20 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 2,126 |
| 2022-04-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,999 |
| 2022-04-18 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 9,499 |
| 2022-04-14 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 11,522 |
| 2022-04-13 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 25,369 |
| 2022-04-12 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 3,211 |
| 2022-04-11 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 10,668 |
| 2022-04-08 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 16,291 |
| 2022-04-07 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 16,422 |
| 2022-04-06 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 2,302 |
| 2022-04-05 | $9.71 | $9.75 | $9.70 | $9.71 | $9.71 | 184,170 |
| 2022-04-04 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 605 |
| 2022-04-01 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 303 |
| 2022-03-31 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 245,581 |
| 2022-03-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3 |
| 2022-03-29 | $9.70 | $9.76 | $9.70 | $9.76 | $9.76 | 6,254 |
| 2022-03-28 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 1,607 |
| 2022-03-25 | $9.76 | $9.76 | $9.71 | $9.74 | $9.74 | 1,006 |
| 2022-03-24 | $9.68 | $9.73 | $9.68 | $9.71 | $9.71 | 5,277 |
| 2022-03-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-03-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 650 |
| 2022-03-21 | $9.78 | $9.78 | $9.71 | $9.74 | $9.74 | 1,101 |
| 2022-03-18 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 2,482 |
| 2022-03-17 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 2,073 |
| 2022-03-16 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 3,558 |
| 2022-03-15 | $9.67 | $9.70 | $9.67 | $9.67 | $9.67 | 7,475 |
| 2022-03-14 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 14,894 |
| 2022-03-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,869 |
| 2022-03-10 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 22,817 |
| 2022-03-09 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 3,261 |
| 2022-03-08 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 8,368 |
| 2022-03-07 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 2,648 |
| 2022-03-04 | $9.75 | $9.75 | $9.69 | $9.70 | $9.70 | 17,469 |
| 2022-03-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 101 |
| 2022-03-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50 |
| 2022-03-01 | $9.65 | $9.80 | $9.65 | $9.80 | $9.80 | 455 |
| 2022-02-28 | $9.69 | $9.70 | $9.65 | $9.66 | $9.66 | 4,351 |
| 2022-02-25 | $9.71 | $9.71 | $9.67 | $9.68 | $9.68 | 1,606 |
| 2022-02-24 | $9.64 | $9.72 | $9.64 | $9.71 | $9.71 | 2,100 |
| 2022-02-23 | $9.71 | $9.74 | $9.68 | $9.71 | $9.71 | 2,627 |
| 2022-02-22 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 3,768 |
| 2022-02-18 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 772 |
| 2022-02-17 | $9.72 | $9.77 | $9.72 | $9.75 | $9.75 | 9,161 |
| 2022-02-16 | $9.75 | $9.75 | $9.71 | $9.75 | $9.75 | 2,942 |
| 2022-02-15 | $9.74 | $9.80 | $9.72 | $9.76 | $9.76 | 7,874 |
| 2022-02-14 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 516 |
| 2022-02-11 | $9.71 | $9.80 | $9.71 | $9.76 | $9.76 | 1,462 |
| 2022-02-10 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 361,452 |
| 2022-02-09 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 10,751 |
| 2022-02-08 | $9.68 | $9.73 | $9.68 | $9.71 | $9.71 | 1,248 |
| 2022-02-07 | $9.68 | $9.72 | $9.68 | $9.71 | $9.71 | 11,097 |
| 2022-02-04 | $9.62 | $9.65 | $9.62 | $9.64 | $9.64 | 263,017 |
| 2022-02-03 | $9.61 | $9.69 | $9.61 | $9.64 | $9.64 | 2,166 |
| 2022-02-02 | $9.64 | $9.69 | $9.64 | $9.69 | $9.69 | 1,221 |
| 2022-02-01 | $9.64 | $9.71 | $9.64 | $9.71 | $9.71 | 4,625 |
| 2022-01-31 | $9.61 | $9.69 | $9.61 | $9.65 | $9.65 | 2,349 |
| 2022-01-28 | $9.60 | $9.66 | $9.60 | $9.62 | $9.62 | 4,606 |
| 2022-01-27 | $9.62 | $9.65 | $9.60 | $9.65 | $9.65 | 1,501 |
| 2022-01-26 | $9.67 | $9.73 | $9.63 | $9.73 | $9.73 | 3,098 |
| 2022-01-25 | $9.75 | $9.75 | $9.63 | $9.63 | $9.63 | 1,516 |
| 2022-01-24 | $9.74 | $9.75 | $9.70 | $9.73 | $9.73 | 117,716 |
| 2022-01-21 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 12,344 |
| 2022-01-20 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 4,989 |
| 2022-01-19 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 3,418 |
| 2022-01-18 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 27,437 |
| 2022-01-14 | $9.76 | $9.79 | $9.74 | $9.79 | $9.79 | 1,620 |
| 2022-01-13 | $9.76 | $9.80 | $9.74 | $9.80 | $9.80 | 1,234 |
| 2022-01-12 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 2,257 |
| 2022-01-11 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 4,651 |
| 2022-01-10 | $9.76 | $9.80 | $9.73 | $9.79 | $9.79 | 673 |
| 2022-01-07 | $9.79 | $9.84 | $9.79 | $9.79 | $9.79 | 5,761 |
| 2022-01-06 | $9.83 | $9.83 | $9.79 | $9.79 | $9.79 | 702 |
| 2022-01-05 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 11,909 |
| 2022-01-04 | $9.75 | $10.00 | $9.75 | $9.84 | $9.84 | 58,762 |
| 2022-01-03 | $9.79 | $9.79 | $9.75 | $9.77 | $9.77 | 1,497 |
| 2021-12-31 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 777 |
| 2021-12-30 | $9.76 | $9.80 | $9.75 | $9.75 | $9.75 | 23,482 |
| 2021-12-29 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 1,007 |
| 2021-12-28 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,489 |
| 2021-12-27 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 6,009 |
| 2021-12-23 | $9.64 | $9.70 | $9.64 | $9.70 | $9.70 | 32,508 |
| 2021-12-22 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 1,036 |
| 2021-12-21 | $9.72 | $9.72 | $9.69 | $9.69 | $9.69 | 81,711 |
| 2021-12-20 | $9.73 | $9.78 | $9.72 | $9.72 | $9.72 | 1,338 |
| 2021-12-17 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 1,914 |
| 2021-12-16 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 1,410 |
| 2021-12-15 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 12,446 |
| 2021-12-14 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 829 |
| 2021-12-13 | $9.70 | $9.76 | $9.70 | $9.72 | $9.72 | 1,042 |
| 2021-12-10 | $9.75 | $9.76 | $9.72 | $9.76 | $9.76 | 9,964 |
| 2021-12-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 360 |
| 2021-12-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,144 |
| 2021-12-07 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 8,008 |
| 2021-12-06 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,015 |
| 2021-12-03 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 17,887 |
| 2021-12-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,287 |
| 2021-12-01 | $9.76 | $9.76 | $9.73 | $9.74 | $9.74 | 8,228 |
| 2021-11-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,607 |
| 2021-11-29 | $9.79 | $9.79 | $9.75 | $9.76 | $9.76 | 3,195 |
| 2021-11-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,508 |
| 2021-11-24 | $9.75 | $9.75 | $9.71 | $9.75 | $9.75 | 932 |
| 2021-11-23 | $9.71 | $9.75 | $9.71 | $9.74 | $9.74 | 1,112 |
| 2021-11-22 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 6,093 |
| 2021-11-19 | $9.74 | $9.75 | $9.71 | $9.75 | $9.75 | 1,253 |
| 2021-11-18 | $9.71 | $9.75 | $9.71 | $9.72 | $9.72 | 5,054 |
| 2021-11-17 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 400 |
| 2021-11-16 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,026 |
| 2021-11-15 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 101,478 |
| 2021-11-12 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 724 |
| 2021-11-11 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 1,150 |
| 2021-11-10 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 1,505 |
| 2021-11-09 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 6,684 |
| 2021-11-08 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 49,629 |
| 2021-11-05 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,773 |
| 2021-11-04 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 26,214 |
| 2021-11-03 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 3,044 |
| 2021-11-02 | $9.73 | $9.76 | $9.72 | $9.76 | $9.76 | 8,520 |
| 2021-11-01 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 942 |
| 2021-10-29 | $9.73 | $9.74 | $9.69 | $9.74 | $9.74 | 1,102 |
| 2021-10-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 557 |
| 2021-10-27 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 47,654 |
| 2021-10-26 | $9.72 | $9.73 | $9.70 | $9.70 | $9.70 | 104,996 |
| 2021-10-25 | $9.75 | $9.75 | $9.67 | $9.69 | $9.69 | 77,944 |
| 2021-10-22 | $9.75 | $9.75 | $9.71 | $9.72 | $9.72 | 360,851 |
| 2021-10-21 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 11,750 |
| 2021-10-20 | $9.72 | $9.76 | $9.71 | $9.76 | $9.76 | 513,207 |
| 2021-10-19 | $9.82 | $9.82 | $9.70 | $9.74 | $9.74 | 47,339 |
| 2021-10-18 | $9.73 | $9.79 | $9.73 | $9.74 | $9.74 | 2,886 |
| 2021-10-15 | $9.78 | $9.78 | $9.73 | $9.73 | $9.73 | 971,264 |
| 2021-10-14 | $9.72 | $9.77 | $9.72 | $9.75 | $9.75 | 307,615 |
| 2021-10-13 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 1,381 |
| 2021-10-12 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 403 |
| 2021-10-11 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 692 |
| 2021-10-08 | $9.67 | $9.75 | $9.67 | $9.75 | $9.75 | 669 |
| 2021-10-07 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 11,052 |
| 2021-10-06 | $9.71 | $9.76 | $9.71 | $9.74 | $9.74 | 22,155 |
| 2021-10-05 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 407,577 |
| 2021-10-04 | $9.66 | $9.75 | $9.66 | $9.75 | $9.75 | 9,531 |
| 2021-10-01 | $9.66 | $9.78 | $9.66 | $9.75 | $9.75 | 15,412 |
| 2021-09-30 | $9.80 | $9.81 | $9.64 | $9.64 | $9.64 | 28,765 |
| 2021-09-29 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 736 |
| 2021-09-28 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 1,671 |
| 2021-09-27 | $9.83 | $9.83 | $9.75 | $9.77 | $9.77 | 255,715 |
| 2021-09-24 | $9.78 | $9.80 | $9.77 | $9.78 | $9.78 | 484,334 |
| 2021-09-23 | $9.70 | $9.77 | $9.70 | $9.77 | $9.77 | 1,639 |
| 2021-09-22 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 681 |
| 2021-09-21 | $9.78 | $9.82 | $9.73 | $9.82 | $9.82 | 1,253 |
| 2021-09-20 | $9.67 | $9.74 | $9.67 | $9.70 | $9.70 | 634 |
| 2021-09-17 | $9.77 | $9.80 | $9.76 | $9.76 | $9.76 | 201,107 |
| 2021-09-16 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 517 |
| 2021-09-15 | $9.71 | $9.83 | $9.68 | $9.83 | $9.83 | 28,385 |
| 2021-09-14 | $9.63 | $9.71 | $9.63 | $9.70 | $9.70 | 13,722 |
| 2021-09-13 | $9.64 | $9.69 | $9.62 | $9.69 | $9.69 | 5,203 |
| 2021-09-10 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 629,040 |
| 2021-09-09 | $9.65 | $9.65 | $9.61 | $9.65 | $9.65 | 6,838 |
| 2021-09-08 | $9.66 | $9.70 | $9.65 | $9.68 | $9.68 | 13,027 |
| 2021-09-07 | $9.63 | $9.68 | $9.63 | $9.63 | $9.63 | 1,487 |
| 2021-09-03 | $9.62 | $9.81 | $9.62 | $9.64 | $9.64 | 3,009 |
| 2021-09-02 | $9.67 | $9.71 | $9.62 | $9.64 | $9.64 | 1,140 |
| 2021-09-01 | $9.70 | $9.71 | $9.60 | $9.64 | $9.64 | 111,490 |
| 2021-08-31 | $9.70 | $9.70 | $9.61 | $9.65 | $9.65 | 1,308 |
| 2021-08-30 | $9.68 | $9.68 | $9.56 | $9.63 | $9.63 | 7,387 |
| 2021-08-27 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 1,886 |
| 2021-08-26 | $9.57 | $9.69 | $9.56 | $9.64 | $9.64 | 101,807 |
| 2021-08-25 | $9.69 | $9.69 | $9.61 | $9.62 | $9.62 | 2,320 |
| 2021-08-24 | $9.60 | $9.68 | $9.60 | $9.61 | $9.61 | 833 |
| 2021-08-23 | $9.57 | $9.66 | $9.55 | $9.61 | $9.61 | 11,129 |
| 2021-08-20 | $9.69 | $9.69 | $9.54 | $9.63 | $9.63 | 76,779 |
| 2021-08-19 | $9.65 | $9.66 | $9.60 | $9.65 | $9.65 | 215,329 |
| 2021-08-18 | $9.56 | $9.71 | $9.56 | $9.65 | $9.65 | 46,271 |
| 2021-08-17 | $9.65 | $9.66 | $9.46 | $9.65 | $9.65 | 20,001 |
| 2021-08-16 | $9.60 | $9.68 | $9.45 | $9.65 | $9.65 | 7,462 |
| 2021-08-13 | $9.69 | $9.69 | $9.63 | $9.65 | $9.65 | 7,559 |
| 2021-08-12 | $9.65 | $9.70 | $9.45 | $9.66 | $9.66 | 8,634 |
| 2021-08-11 | $9.84 | $9.90 | $9.65 | $9.66 | $9.66 | 4,774 |
| 2021-08-10 | $9.70 | $9.79 | $9.60 | $9.60 | $9.60 | 5,557 |
| 2021-08-09 | $9.76 | $9.76 | $9.65 | $9.65 | $9.65 | 3,582 |
| 2021-08-06 | $9.70 | $9.70 | $9.65 | $9.66 | $9.66 | 1,341 |
| 2021-08-05 | $9.68 | $9.68 | $9.63 | $9.65 | $9.65 | 5,649 |
| 2021-08-04 | $10.21 | $10.21 | $9.68 | $9.68 | $9.68 | 5,722 |
| 2021-08-03 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 54,013 |
| 2021-08-02 | $9.65 | $9.65 | $9.61 | $9.63 | $9.63 | 17,376 |
| 2021-07-30 | $9.54 | $9.65 | $9.54 | $9.60 | $9.60 | 19,760 |
| 2021-07-29 | $9.62 | $9.64 | $9.60 | $9.63 | $9.63 | 34,674 |
| 2021-07-28 | $9.60 | $9.62 | $9.60 | $9.62 | $9.62 | 17,118 |
| 2021-07-27 | $9.65 | $9.65 | $9.61 | $9.64 | $9.64 | 7,456 |
| 2021-07-26 | $9.78 | $9.78 | $9.57 | $9.61 | $9.61 | 30,760 |
| 2021-07-23 | $9.65 | $9.72 | $9.62 | $9.70 | $9.70 | 6,272 |
| 2021-07-22 | $9.75 | $9.77 | $9.65 | $9.65 | $9.65 | 4,060 |
| 2021-07-21 | $9.85 | $9.90 | $9.73 | $9.75 | $9.75 | 13,168 |
| 2021-07-20 | $10.00 | $10.00 | $9.83 | $9.84 | $9.84 | 7,005 |
| 2021-07-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 126 |
| 2021-07-16 | $10.00 | $10.00 | $9.85 | $9.85 | $9.85 | 751 |