Ross Acquisition Corp II - Class A (ROSS) Exchange: NYSE
Data as of Aug. 19, 2025
$11.08 ($0.00) 0.00%
Ross Acquisition Corp II - Class A - Daily Information
Click for more stock information on Ross Acquisition Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $11.08 |
| Previous Close | $11.08 |
| High | $11.08 |
| Low | $11.08 |
| Adjusted Open | $11.08 |
| Previous Adjusted Close | $11.08 |
| Adjusted High | $11.08 |
| Adjusted Low | $11.08 |
About Ross Acquisition Corp II - Class A (ROSS)
DELISTED - ROSS SYSTEMS INC
Invest in Ross Acquisition Corp II - Class A (ROSS)
Historical Stock Data for Ross Acquisition Corp II - Class A (ROSS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-31 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-07-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-06-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-05-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-04-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-31 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-03-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-02-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-31 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2025-01-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-31 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-12-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-11-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-31 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-10-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-09-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-08-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-31 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-07-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-06-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-31 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-05-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-04-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-03-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-03-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-03-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-03-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-03-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-03-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-03-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-03-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-03-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-03-15 | $11.00 | $11.08 | $11.00 | $11.08 | $11.08 | 3,448 |
| 2024-03-14 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 238 |
| 2024-03-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 5 |
| 2024-03-12 | $11.08 | $11.10 | $11.08 | $11.10 | $11.10 | 10,031 |
| 2024-03-11 | $11.08 | $11.08 | $11.05 | $11.05 | $11.05 | 2,154 |
| 2024-03-08 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 212 |
| 2024-03-07 | $11.08 | $11.08 | $11.03 | $11.06 | $11.06 | 131,643 |
| 2024-03-06 | $11.10 | $11.10 | $11.05 | $11.06 | $11.06 | 26,010 |
| 2024-03-05 | $11.04 | $11.07 | $11.03 | $11.05 | $11.05 | 34,026 |
| 2024-03-04 | $11.05 | $11.06 | $11.03 | $11.05 | $11.05 | 113,168 |
| 2024-03-01 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 177 |
| 2024-02-29 | $11.03 | $11.03 | $11.01 | $11.01 | $11.01 | 3,950 |
| 2024-02-28 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 3 |
| 2024-02-27 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 2,059 |
| 2024-02-26 | $11.02 | $11.03 | $11.02 | $11.03 | $11.03 | 401 |
| 2024-02-23 | $11.04 | $11.04 | $11.03 | $11.03 | $11.03 | 403 |
| 2024-02-22 | $11.03 | $11.03 | $11.01 | $11.01 | $11.01 | 50,130 |
| 2024-02-21 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 838 |
| 2024-02-20 | $10.98 | $10.99 | $10.98 | $10.99 | $10.99 | 1,184 |
| 2024-02-16 | $11.03 | $11.03 | $11.00 | $11.00 | $11.00 | 69,097 |
| 2024-02-15 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 2,237 |
| 2024-02-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 20,185 |
| 2024-02-13 | $10.99 | $11.00 | $10.98 | $11.00 | $11.00 | 655,837 |
| 2024-02-12 | $10.99 | $11.00 | $10.99 | $10.99 | $10.99 | 26,805 |
| 2024-02-09 | $11.02 | $11.02 | $10.98 | $10.99 | $10.99 | 37,661 |
| 2024-02-08 | $11.03 | $11.03 | $10.97 | $10.97 | $10.97 | 685 |
| 2024-02-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 178 |
| 2024-02-06 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 407 |
| 2024-02-05 | $10.95 | $10.98 | $10.95 | $10.98 | $10.98 | 11,471 |
| 2024-02-02 | $10.94 | $10.96 | $10.94 | $10.95 | $10.95 | 3,258 |
| 2024-02-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1,285 |
| 2024-01-31 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 403 |
| 2024-01-30 | $10.96 | $10.96 | $10.94 | $10.94 | $10.94 | 805 |
| 2024-01-29 | $10.99 | $11.01 | $10.97 | $11.01 | $11.01 | 855 |
| 2024-01-26 | $11.01 | $11.01 | $10.94 | $10.94 | $10.94 | 612 |
| 2024-01-25 | $11.01 | $11.01 | $10.98 | $10.98 | $10.98 | 772 |
| 2024-01-24 | $11.00 | $11.00 | $10.94 | $10.99 | $10.99 | 7,770 |
| 2024-01-23 | $10.95 | $11.00 | $10.95 | $11.00 | $11.00 | 2,450 |
| 2024-01-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 130 |
| 2024-01-19 | $10.94 | $10.95 | $10.94 | $10.95 | $10.95 | 4,678 |
| 2024-01-18 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 268 |
| 2024-01-17 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 25 |
| 2024-01-16 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 1,231 |
| 2024-01-12 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 137 |
| 2024-01-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 122 |
| 2024-01-10 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 108 |
| 2024-01-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 125 |
| 2024-01-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 61 |
| 2024-01-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 617 |
| 2024-01-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 19 |
| 2024-01-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 26 |
| 2024-01-02 | $10.88 | $10.89 | $10.88 | $10.89 | $10.89 | 1,405 |
| 2023-12-29 | $10.92 | $10.92 | $10.89 | $10.89 | $10.89 | 2,436 |
| 2023-12-28 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 113 |
| 2023-12-27 | $10.95 | $10.95 | $10.94 | $10.94 | $10.94 | 1,737 |
| 2023-12-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 205 |
| 2023-12-22 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 216 |
| 2023-12-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 104 |
| 2023-12-20 | $10.79 | $10.89 | $10.79 | $10.89 | $10.89 | 5,833 |
| 2023-12-19 | $10.86 | $10.88 | $10.86 | $10.88 | $10.88 | 721 |
| 2023-12-18 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 230 |
| 2023-12-15 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 221 |
| 2023-12-14 | $10.94 | $10.94 | $10.87 | $10.88 | $10.88 | 20,576 |
| 2023-12-13 | $10.87 | $10.90 | $10.87 | $10.87 | $10.87 | 5,023 |
| 2023-12-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 20 |
| 2023-12-11 | $10.98 | $10.98 | $10.87 | $10.87 | $10.87 | 1,540 |
| 2023-12-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 9,979 |
| 2023-12-07 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 85 |
| 2023-12-06 | $10.95 | $10.95 | $10.87 | $10.87 | $10.87 | 314 |
| 2023-12-05 | $10.95 | $10.95 | $10.89 | $10.89 | $10.89 | 805 |
| 2023-12-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 98,804 |
| 2023-12-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 16 |
| 2023-11-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 245 |
| 2023-11-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 188 |
| 2023-11-28 | $10.86 | $10.87 | $10.86 | $10.87 | $10.87 | 221 |
| 2023-11-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 508 |
| 2023-11-24 | $10.87 | $10.88 | $10.86 | $10.86 | $10.86 | 1,290 |
| 2023-11-22 | $10.90 | $10.90 | $10.88 | $10.90 | $10.90 | 2,138 |
| 2023-11-21 | $10.90 | $10.90 | $10.87 | $10.87 | $10.87 | 143,712 |
| 2023-11-20 | $10.90 | $10.90 | $10.87 | $10.87 | $10.87 | 511 |
| 2023-11-17 | $10.87 | $10.90 | $10.87 | $10.87 | $10.87 | 6,442 |
| 2023-11-16 | $10.93 | $10.93 | $10.89 | $10.90 | $10.90 | 2,811 |
| 2023-11-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 1,411 |
| 2023-11-14 | $10.89 | $10.89 | $10.87 | $10.88 | $10.88 | 4,263 |
| 2023-11-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 1,486 |
| 2023-11-10 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 624 |
| 2023-11-09 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 575 |
| 2023-11-08 | $10.90 | $10.90 | $10.85 | $10.88 | $10.88 | 5,109 |
| 2023-11-07 | $10.90 | $10.90 | $10.87 | $10.87 | $10.87 | 1,706 |
| 2023-11-06 | $10.85 | $10.86 | $10.85 | $10.85 | $10.85 | 6,507 |
| 2023-11-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 21 |
| 2023-11-02 | $10.85 | $10.85 | $10.83 | $10.84 | $10.84 | 3,455 |
| 2023-11-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1 |
| 2023-10-31 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 90 |
| 2023-10-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 200 |
| 2023-10-27 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 2,040 |
| 2023-10-26 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 356 |
| 2023-10-25 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 41 |
| 2023-10-24 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 112 |
| 2023-10-23 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 209 |
| 2023-10-20 | $10.82 | $10.83 | $10.82 | $10.83 | $10.83 | 345,284 |
| 2023-10-19 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 386 |
| 2023-10-18 | $10.87 | $10.87 | $10.82 | $10.82 | $10.82 | 101,160 |
| 2023-10-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 81 |
| 2023-10-16 | $10.77 | $10.82 | $10.77 | $10.82 | $10.82 | 56,394 |
| 2023-10-13 | $10.85 | $10.85 | $10.82 | $10.82 | $10.82 | 622 |
| 2023-10-12 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 240 |
| 2023-10-11 | $10.85 | $10.85 | $10.82 | $10.84 | $10.84 | 93,608 |
| 2023-10-10 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 2,688 |
| 2023-10-09 | $10.83 | $10.83 | $10.82 | $10.82 | $10.82 | 300 |
| 2023-10-06 | $10.80 | $10.81 | $10.80 | $10.81 | $10.81 | 422 |
| 2023-10-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1 |
| 2023-10-04 | $10.79 | $10.81 | $10.78 | $10.78 | $10.78 | 101,511 |
| 2023-10-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2 |
| 2023-10-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 19 |
| 2023-09-29 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 35,006 |
| 2023-09-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1,352 |
| 2023-09-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 10 |
| 2023-09-26 | $10.80 | $10.80 | $10.77 | $10.77 | $10.77 | 501 |
| 2023-09-25 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1,045 |
| 2023-09-22 | $10.80 | $10.80 | $10.78 | $10.78 | $10.78 | 23,584 |
| 2023-09-21 | $10.73 | $10.80 | $10.73 | $10.80 | $10.80 | 5,702 |
| 2023-09-20 | $10.73 | $10.77 | $10.73 | $10.75 | $10.75 | 9,276 |
| 2023-09-19 | $10.91 | $10.91 | $10.77 | $10.77 | $10.77 | 1,189 |
| 2023-09-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 74 |
| 2023-09-15 | $10.77 | $10.77 | $10.74 | $10.75 | $10.75 | 8,501 |
| 2023-09-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 7 |
| 2023-09-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 6,100 |
| 2023-09-12 | $10.77 | $10.77 | $10.76 | $10.76 | $10.76 | 429 |
| 2023-09-11 | $10.74 | $10.78 | $10.73 | $10.77 | $10.77 | 12,007 |
| 2023-09-08 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 31,788 |
| 2023-09-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 5,666 |
| 2023-09-06 | $10.74 | $10.74 | $10.73 | $10.73 | $10.73 | 35,519 |
| 2023-09-05 | $10.73 | $10.74 | $10.73 | $10.74 | $10.74 | 317 |
| 2023-09-01 | $10.73 | $10.76 | $10.73 | $10.73 | $10.73 | 185,220 |
| 2023-08-31 | $10.71 | $10.71 | $10.69 | $10.69 | $10.69 | 25,539 |
| 2023-08-30 | $10.71 | $10.71 | $10.68 | $10.68 | $10.68 | 2,187 |
| 2023-08-29 | $10.66 | $10.71 | $10.66 | $10.71 | $10.71 | 663 |
| 2023-08-28 | $10.70 | $10.70 | $10.67 | $10.67 | $10.67 | 6,910 |
| 2023-08-25 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 354 |
| 2023-08-24 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 739 |
| 2023-08-23 | $10.67 | $10.68 | $10.67 | $10.67 | $10.67 | 1,047 |
| 2023-08-22 | $10.68 | $10.69 | $10.67 | $10.67 | $10.67 | 49,412 |
| 2023-08-21 | $10.70 | $10.70 | $10.66 | $10.66 | $10.66 | 219 |
| 2023-08-18 | $10.67 | $10.88 | $10.65 | $10.65 | $10.65 | 4,870 |
| 2023-08-17 | $10.65 | $10.66 | $10.65 | $10.66 | $10.66 | 654 |
| 2023-08-16 | $10.66 | $10.67 | $10.62 | $10.64 | $10.64 | 63,134 |
| 2023-08-15 | $10.70 | $10.74 | $10.69 | $10.73 | $10.73 | 9,704 |
| 2023-08-14 | $10.65 | $10.65 | $10.64 | $10.65 | $10.65 | 151,473 |
| 2023-08-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 395 |
| 2023-08-10 | $10.65 | $10.65 | $10.63 | $10.63 | $10.63 | 218 |
| 2023-08-09 | $10.64 | $10.64 | $10.63 | $10.64 | $10.64 | 121,660 |
| 2023-08-08 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 81 |
| 2023-08-07 | $10.70 | $10.70 | $10.64 | $10.64 | $10.64 | 270 |
| 2023-08-04 | $10.54 | $10.68 | $10.54 | $10.68 | $10.68 | 304 |
| 2023-08-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 45 |
| 2023-08-02 | $10.56 | $10.68 | $10.56 | $10.64 | $10.64 | 1,386 |
| 2023-08-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1,265 |
| 2023-07-31 | $10.68 | $10.68 | $10.58 | $10.62 | $10.62 | 989 |
| 2023-07-28 | $10.68 | $10.68 | $10.67 | $10.67 | $10.67 | 205 |
| 2023-07-27 | $10.67 | $10.67 | $10.65 | $10.65 | $10.65 | 1,854 |
| 2023-07-26 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 4 |
| 2023-07-25 | $10.63 | $10.67 | $10.57 | $10.57 | $10.57 | 901 |
| 2023-07-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 105 |
| 2023-07-21 | $10.62 | $10.62 | $10.60 | $10.61 | $10.61 | 19,273 |
| 2023-07-20 | $10.57 | $10.62 | $10.57 | $10.61 | $10.61 | 377 |
| 2023-07-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 3 |
| 2023-07-18 | $10.50 | $10.62 | $10.50 | $10.58 | $10.58 | 8,346 |
| 2023-07-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 39 |
| 2023-07-14 | $10.61 | $10.61 | $10.60 | $10.60 | $10.60 | 2,411 |
| 2023-07-13 | $10.51 | $10.61 | $10.51 | $10.60 | $10.60 | 716 |
| 2023-07-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 125 |
| 2023-07-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-07-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 8 |
| 2023-07-07 | $10.62 | $10.62 | $10.60 | $10.60 | $10.60 | 700 |
| 2023-07-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 162 |
| 2023-07-05 | $10.54 | $10.61 | $10.54 | $10.57 | $10.57 | 16,652 |
| 2023-07-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 108 |
| 2023-06-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2023-06-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 527 |
| 2023-06-28 | $10.54 | $10.55 | $10.53 | $10.55 | $10.55 | 15,496 |
| 2023-06-27 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 41 |
| 2023-06-26 | $10.52 | $10.52 | $10.51 | $10.52 | $10.52 | 1,523 |
| 2023-06-23 | $10.49 | $10.54 | $10.49 | $10.50 | $10.50 | 67,696 |
| 2023-06-22 | $10.49 | $10.49 | $10.46 | $10.48 | $10.48 | 6,456 |
| 2023-06-21 | $10.49 | $10.49 | $10.46 | $10.46 | $10.46 | 2,120 |
| 2023-06-20 | $10.45 | $10.47 | $10.45 | $10.46 | $10.46 | 7,966 |
| 2023-06-16 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 1,938 |
| 2023-06-15 | $10.42 | $10.42 | $10.40 | $10.42 | $10.42 | 152,640 |
| 2023-06-14 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 2,410 |
| 2023-06-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 187 |
| 2023-06-12 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 1,836 |
| 2023-06-09 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 11 |
| 2023-06-08 | $10.45 | $10.47 | $10.43 | $10.43 | $10.43 | 13,808 |
| 2023-06-07 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 11,349 |
| 2023-06-06 | $10.34 | $10.42 | $10.34 | $10.42 | $10.42 | 26,603 |
| 2023-06-05 | $10.39 | $10.42 | $10.39 | $10.40 | $10.40 | 102,100 |
| 2023-06-02 | $10.45 | $10.45 | $10.38 | $10.42 | $10.42 | 87,029 |
| 2023-06-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 652 |
| 2023-05-31 | $10.42 | $10.44 | $10.42 | $10.43 | $10.43 | 242,376 |
| 2023-05-30 | $10.39 | $10.46 | $10.38 | $10.46 | $10.46 | 3,539 |
| 2023-05-26 | $10.47 | $10.47 | $10.43 | $10.43 | $10.43 | 628 |
| 2023-05-25 | $10.45 | $10.47 | $10.45 | $10.46 | $10.46 | 233,810 |
| 2023-05-24 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 19,570 |
| 2023-05-23 | $10.40 | $10.45 | $10.40 | $10.43 | $10.43 | 34,248 |
| 2023-05-22 | $10.37 | $10.40 | $10.37 | $10.39 | $10.39 | 69,746 |
| 2023-05-19 | $10.37 | $10.38 | $10.37 | $10.37 | $10.37 | 783 |
| 2023-05-18 | $10.37 | $10.38 | $10.37 | $10.37 | $10.37 | 26,224 |
| 2023-05-17 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 2,455 |
| 2023-05-16 | $10.36 | $10.37 | $10.36 | $10.36 | $10.36 | 61,574 |
| 2023-05-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 211 |
| 2023-05-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 252 |
| 2023-05-11 | $10.46 | $10.46 | $10.34 | $10.35 | $10.35 | 109,444 |
| 2023-05-10 | $10.45 | $10.45 | $10.34 | $10.34 | $10.34 | 33,954 |
| 2023-05-09 | $10.45 | $10.45 | $10.33 | $10.34 | $10.34 | 95,403 |
| 2023-05-08 | $10.23 | $10.34 | $10.23 | $10.34 | $10.34 | 41,588 |
| 2023-05-05 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 173 |
| 2023-05-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
| 2023-05-03 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 666 |
| 2023-05-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 652 |
| 2023-05-01 | $10.29 | $10.32 | $10.29 | $10.32 | $10.32 | 439 |
| 2023-04-28 | $10.31 | $10.33 | $10.31 | $10.31 | $10.31 | 114,444 |
| 2023-04-27 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 399,245 |
| 2023-04-26 | $10.29 | $10.31 | $10.29 | $10.31 | $10.31 | 116,304 |
| 2023-04-25 | $10.23 | $10.32 | $10.23 | $10.31 | $10.31 | 17,231 |
| 2023-04-24 | $10.29 | $10.32 | $10.29 | $10.32 | $10.32 | 477 |
| 2023-04-21 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 945 |
| 2023-04-20 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 13,446 |
| 2023-04-19 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 6,610 |
| 2023-04-18 | $10.38 | $10.38 | $10.31 | $10.31 | $10.31 | 476 |
| 2023-04-17 | $10.37 | $10.37 | $10.33 | $10.33 | $10.33 | 2,062 |
| 2023-04-14 | $10.41 | $10.41 | $10.31 | $10.37 | $10.37 | 1,190 |
| 2023-04-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 167 |
| 2023-04-12 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 939 |
| 2023-04-11 | $10.30 | $10.30 | $10.25 | $10.30 | $10.30 | 1,653 |
| 2023-04-10 | $10.23 | $10.26 | $10.23 | $10.25 | $10.25 | 2,998 |
| 2023-04-06 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 3,219 |
| 2023-04-05 | $10.30 | $10.30 | $10.24 | $10.24 | $10.24 | 6,881 |
| 2023-04-04 | $10.23 | $10.26 | $10.23 | $10.24 | $10.24 | 8,856 |
| 2023-04-03 | $10.36 | $10.36 | $10.23 | $10.24 | $10.24 | 1,289 |
| 2023-03-31 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 3,201 |
| 2023-03-30 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 19,656 |
| 2023-03-29 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 1,417 |
| 2023-03-28 | $10.22 | $10.23 | $10.21 | $10.21 | $10.21 | 1,905 |
| 2023-03-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2,614 |
| 2023-03-24 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 746 |
| 2023-03-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 2,568 |
| 2023-03-22 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 5,987 |
| 2023-03-21 | $10.35 | $10.35 | $10.22 | $10.22 | $10.22 | 666 |
| 2023-03-20 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 214 |
| 2023-03-17 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 1,544 |
| 2023-03-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 88 |
| 2023-03-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 115 |
| 2023-03-14 | $10.22 | $10.26 | $10.22 | $10.22 | $10.22 | 4,683 |
| 2023-03-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 9,230 |
| 2023-03-10 | $10.19 | $10.23 | $10.18 | $10.18 | $10.18 | 37,468 |
| 2023-03-09 | $10.18 | $10.21 | $10.18 | $10.21 | $10.21 | 805 |
| 2023-03-08 | $10.26 | $10.26 | $10.18 | $10.20 | $10.20 | 121,275 |
| 2023-03-07 | $10.22 | $10.22 | $10.21 | $10.22 | $10.22 | 398,888 |
| 2023-03-06 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 6,458 |
| 2023-03-03 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 123,278 |
| 2023-03-02 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 20,205 |
| 2023-03-01 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 214,651 |
| 2023-02-28 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 69,352 |
| 2023-02-27 | $10.19 | $10.21 | $10.19 | $10.20 | $10.20 | 96,993 |
| 2023-02-24 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 2,485 |
| 2023-02-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10,895 |
| 2023-02-22 | $10.20 | $10.20 | $10.18 | $10.19 | $10.19 | 13,640 |
| 2023-02-21 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 2,107 |
| 2023-02-17 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 646,334 |
| 2023-02-16 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 155,265 |
| 2023-02-15 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 708 |
| 2023-02-14 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 29,781 |
| 2023-02-13 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 1,390 |
| 2023-02-10 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 601 |
| 2023-02-09 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 28,217 |
| 2023-02-08 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 16,277 |
| 2023-02-07 | $10.20 | $10.20 | $10.17 | $10.18 | $10.18 | 1,534 |
| 2023-02-06 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 534 |
| 2023-02-03 | $10.19 | $10.20 | $10.18 | $10.19 | $10.19 | 129,773 |
| 2023-02-02 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 639,718 |
| 2023-02-01 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 41,713 |
| 2023-01-31 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 141,642 |
| 2023-01-30 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 1,394,971 |
| 2023-01-27 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 198,655 |
| 2023-01-26 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 13,022 |
| 2023-01-25 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 106,956 |
| 2023-01-24 | $10.16 | $10.18 | $10.16 | $10.16 | $10.16 | 74,105 |
| 2023-01-23 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 18,318 |
| 2023-01-20 | $10.16 | $10.17 | $10.15 | $10.16 | $10.16 | 44,643 |
| 2023-01-19 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 644,556 |
| 2023-01-18 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 455,838 |
| 2023-01-17 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 8,052 |
| 2023-01-13 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 601 |
| 2023-01-12 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 271,010 |
| 2023-01-11 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 1,460 |
| 2023-01-10 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 740,838 |
| 2023-01-09 | $10.15 | $10.15 | $10.13 | $10.14 | $10.14 | 3,377 |
| 2023-01-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 414 |
| 2023-01-05 | $10.11 | $10.14 | $10.11 | $10.13 | $10.13 | 2,143,101 |
| 2023-01-04 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 58,885 |
| 2023-01-03 | $10.13 | $10.13 | $10.11 | $10.12 | $10.12 | 456,594 |
| 2022-12-30 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 2,829 |
| 2022-12-29 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 7,008 |
| 2022-12-28 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 223 |
| 2022-12-27 | $10.14 | $10.14 | $10.09 | $10.10 | $10.10 | 39,401 |
| 2022-12-23 | $10.10 | $10.96 | $10.10 | $10.12 | $10.12 | 1,013,726 |
| 2022-12-22 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 352,972 |
| 2022-12-21 | $10.07 | $10.10 | $10.07 | $10.09 | $10.09 | 1,276,395 |
| 2022-12-20 | $10.06 | $10.11 | $10.06 | $10.08 | $10.08 | 49,060 |
| 2022-12-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 29,103 |
| 2022-12-16 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 147,706 |
| 2022-12-15 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 10,116 |
| 2022-12-14 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 47,376 |
| 2022-12-13 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 3,931 |
| 2022-12-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 4,195 |
| 2022-12-09 | $10.09 | $10.09 | $10.06 | $10.06 | $10.06 | 9,566 |
| 2022-12-08 | $10.06 | $10.08 | $10.05 | $10.07 | $10.07 | 1,262,347 |
| 2022-12-07 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 15,824 |
| 2022-12-06 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 1,365,079 |
| 2022-12-05 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 219,269 |
| 2022-12-02 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 65,384 |
| 2022-12-01 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 5,519 |
| 2022-11-30 | $10.03 | $10.06 | $10.03 | $10.05 | $10.05 | 2,667 |
| 2022-11-29 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 181,770 |
| 2022-11-28 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 64,736 |
| 2022-11-25 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 52,802 |
| 2022-11-23 | $10.01 | $10.06 | $10.01 | $10.04 | $10.04 | 25,522 |
| 2022-11-22 | $10.07 | $10.07 | $10.03 | $10.04 | $10.04 | 94,717 |
| 2022-11-21 | $10.04 | $10.05 | $10.01 | $10.04 | $10.04 | 27,856 |
| 2022-11-18 | $10.05 | $10.05 | $10.01 | $10.03 | $10.03 | 15,786 |
| 2022-11-17 | $10.01 | $10.05 | $10.01 | $10.03 | $10.03 | 6,376 |
| 2022-11-16 | $10.04 | $10.11 | $10.01 | $10.11 | $10.11 | 2,231,395 |
| 2022-11-15 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 46,229 |
| 2022-11-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 175,043 |
| 2022-11-11 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 5,979 |
| 2022-11-10 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 26,103 |
| 2022-11-09 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 352 |
| 2022-11-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 466 |
| 2022-11-07 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 2,606 |
| 2022-11-04 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 163,560 |
| 2022-11-03 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 704,213 |
| 2022-11-02 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 4,283 |
| 2022-11-01 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 207,163 |
| 2022-10-31 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 323,615 |
| 2022-10-28 | $9.96 | $9.99 | $9.96 | $9.98 | $9.98 | 10,462 |
| 2022-10-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 118 |
| 2022-10-26 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 2,132 |
| 2022-10-25 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 42,804 |
| 2022-10-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 50,708 |
| 2022-10-21 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 21,519 |
| 2022-10-20 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 45,995 |
| 2022-10-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,015 |
| 2022-10-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,007 |
| 2022-10-17 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 35,174 |
| 2022-10-14 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 5,538 |
| 2022-10-13 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 360,363 |
| 2022-10-12 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 9,361 |
| 2022-10-11 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 27,255 |
| 2022-10-10 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 523,962 |
| 2022-10-07 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 245,303 |
| 2022-10-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 242 |
| 2022-10-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 57,324 |
| 2022-10-04 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 906 |
| 2022-10-03 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 119,207 |
| 2022-09-30 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 114,370 |
| 2022-09-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 918 |
| 2022-09-28 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 500,110 |
| 2022-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10,762 |
| 2022-09-26 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 667,702 |
| 2022-09-23 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 3,064 |
| 2022-09-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 213 |
| 2022-09-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-09-20 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 159,429 |
| 2022-09-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,445,243 |
| 2022-09-16 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 21,592 |
| 2022-09-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,724 |
| 2022-09-14 | $9.93 | $9.93 | $9.88 | $9.89 | $9.89 | 872,253 |
| 2022-09-13 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 1,179 |
| 2022-09-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 114 |
| 2022-09-09 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 3,797 |
| 2022-09-08 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 396,022 |
| 2022-09-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,154 |
| 2022-09-06 | $9.95 | $9.95 | $9.88 | $9.88 | $9.88 | 1,728 |
| 2022-09-02 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 3,499 |
| 2022-09-01 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 5,967 |
| 2022-08-31 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 1,925 |
| 2022-08-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,047 |
| 2022-08-29 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 96,680 |
| 2022-08-26 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 2,240 |
| 2022-08-25 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 262,694 |
| 2022-08-24 | $9.84 | $9.89 | $9.84 | $9.87 | $9.87 | 28,734 |
| 2022-08-23 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 104,203 |
| 2022-08-22 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 2,570 |
| 2022-08-19 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 915,086 |
| 2022-08-18 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 147,285 |
| 2022-08-17 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 560 |
| 2022-08-16 | $9.83 | $9.88 | $9.83 | $9.85 | $9.85 | 2,835 |
| 2022-08-15 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 1,180 |
| 2022-08-12 | $9.85 | $9.90 | $9.85 | $9.85 | $9.85 | 17,655 |
| 2022-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 37,883 |
| 2022-08-10 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 14,064 |
| 2022-08-09 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 776 |
| 2022-08-08 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 312 |
| 2022-08-05 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 2,801 |
| 2022-08-04 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 39,518 |
| 2022-08-03 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 9,308 |
| 2022-08-02 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 109,152 |
| 2022-08-01 | $9.82 | $9.86 | $9.82 | $9.83 | $9.83 | 5,016 |
| 2022-07-29 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 89,238 |
| 2022-07-28 | $9.84 | $9.85 | $9.82 | $9.82 | $9.82 | 7,442 |
| 2022-07-27 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 61,363 |
| 2022-07-26 | $9.82 | $9.86 | $9.82 | $9.85 | $9.85 | 7,800 |
| 2022-07-25 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 2,587 |
| 2022-07-22 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 79,220 |
| 2022-07-21 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 364,079 |
| 2022-07-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 109 |
| 2022-07-19 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 735 |
| 2022-07-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 142 |
| 2022-07-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 278 |
| 2022-07-14 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 118,776 |
| 2022-07-13 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 8,098 |
| 2022-07-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,715 |
| 2022-07-11 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 1,637 |
| 2022-07-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7,127 |
| 2022-07-07 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 19,889 |
| 2022-07-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,924 |
| 2022-07-05 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 27,651 |
| 2022-07-01 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 3,543 |
| 2022-06-30 | $9.79 | $9.83 | $9.79 | $9.82 | $9.82 | 9,532 |
| 2022-06-29 | $9.83 | $9.83 | $9.79 | $9.83 | $9.83 | 40,416 |
| 2022-06-28 | $9.86 | $9.86 | $9.81 | $9.84 | $9.84 | 48,126 |
| 2022-06-27 | $9.80 | $9.86 | $9.80 | $9.82 | $9.82 | 26,397 |
| 2022-06-24 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 7,264 |
| 2022-06-23 | $9.86 | $9.86 | $9.80 | $9.81 | $9.81 | 1,305 |
| 2022-06-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 910 |
| 2022-06-21 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 2,780 |
| 2022-06-17 | $9.85 | $9.85 | $9.78 | $9.78 | $9.78 | 553 |
| 2022-06-16 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 1,921 |
| 2022-06-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 116 |
| 2022-06-14 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 13,621 |
| 2022-06-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 25 |
| 2022-06-10 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 29,839 |
| 2022-06-09 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 3,758 |
| 2022-06-08 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 42,460 |
| 2022-06-07 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 1,413 |
| 2022-06-06 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 10,556 |
| 2022-06-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 199 |
| 2022-06-02 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 267,705 |
| 2022-06-01 | $9.78 | $9.80 | $9.77 | $9.77 | $9.77 | 35,011 |
| 2022-05-31 | $9.77 | $9.80 | $9.77 | $9.77 | $9.77 | 448,574 |
| 2022-05-27 | $9.84 | $9.84 | $9.76 | $9.78 | $9.78 | 345,448 |
| 2022-05-26 | $9.84 | $9.84 | $9.79 | $9.80 | $9.80 | 9,984 |
| 2022-05-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 303,771 |
| 2022-05-24 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 35,909 |
| 2022-05-23 | $9.80 | $9.83 | $9.78 | $9.81 | $9.81 | 543,905 |
| 2022-05-20 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 15,212 |
| 2022-05-19 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 82,952 |
| 2022-05-18 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 9,617 |
| 2022-05-17 | $9.78 | $9.79 | $9.76 | $9.77 | $9.77 | 3,455 |
| 2022-05-16 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 927,408 |
| 2022-05-13 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 12,765 |
| 2022-05-12 | $9.77 | $9.79 | $9.75 | $9.77 | $9.77 | 42,479 |
| 2022-05-11 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 65,464 |
| 2022-05-10 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 24,503 |
| 2022-05-09 | $10.00 | $10.00 | $9.81 | $9.81 | $9.81 | 822 |
| 2022-05-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 279 |
| 2022-05-05 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 10,228 |
| 2022-05-04 | $9.82 | $9.86 | $9.81 | $9.82 | $9.82 | 22,819 |
| 2022-05-03 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 1,356 |
| 2022-05-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4,724 |
| 2022-04-29 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 6,582 |
| 2022-04-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 214 |
| 2022-04-27 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 619,115 |
| 2022-04-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 39,897 |
| 2022-04-25 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 50,351 |
| 2022-04-22 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 335 |
| 2022-04-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 115 |
| 2022-04-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 380 |
| 2022-04-19 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 29,831 |
| 2022-04-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 139 |
| 2022-04-14 | $9.79 | $9.84 | $9.79 | $9.84 | $9.84 | 6,193 |
| 2022-04-13 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 5,171 |
| 2022-04-12 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,940 |
| 2022-04-11 | $9.78 | $9.82 | $9.78 | $9.80 | $9.80 | 102,814 |
| 2022-04-08 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 15,747 |
| 2022-04-07 | $9.84 | $9.86 | $9.82 | $9.83 | $9.83 | 1,572 |
| 2022-04-06 | $9.80 | $9.85 | $9.80 | $9.81 | $9.81 | 1,560 |
| 2022-04-05 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 52,804 |
| 2022-04-04 | $9.82 | $9.87 | $9.80 | $9.87 | $9.87 | 13,704 |
| 2022-04-01 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 1,126 |
| 2022-03-31 | $9.80 | $9.82 | $9.78 | $9.82 | $9.82 | 10,931 |
| 2022-03-30 | $10.02 | $10.02 | $9.78 | $9.78 | $9.78 | 108,700 |
| 2022-03-29 | $9.80 | $9.85 | $9.79 | $9.81 | $9.81 | 39,055 |
| 2022-03-28 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 6,075 |
| 2022-03-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-03-24 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 341,283 |
| 2022-03-23 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 448 |
| 2022-03-22 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 19,469 |
| 2022-03-21 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 3,848 |
| 2022-03-18 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 4,827 |
| 2022-03-17 | $9.77 | $9.84 | $9.75 | $9.78 | $9.78 | 59,342 |
| 2022-03-16 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 596 |
| 2022-03-15 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 9,379 |
| 2022-03-14 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 69,471 |
| 2022-03-11 | $9.78 | $9.78 | $9.74 | $9.76 | $9.76 | 5,417 |
| 2022-03-10 | $9.78 | $9.78 | $9.74 | $9.75 | $9.75 | 2,404 |
| 2022-03-09 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 27,042 |
| 2022-03-08 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 5,577 |
| 2022-03-07 | $9.79 | $9.79 | $9.74 | $9.75 | $9.75 | 117,505 |
| 2022-03-04 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 27,172 |
| 2022-03-03 | $9.71 | $9.79 | $9.71 | $9.77 | $9.77 | 28,468 |
| 2022-03-02 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 8,690 |
| 2022-03-01 | $9.70 | $9.76 | $9.70 | $9.74 | $9.74 | 399,038 |
| 2022-02-28 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 27,875 |
| 2022-02-25 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 84,639 |
| 2022-02-24 | $9.68 | $9.73 | $9.68 | $9.70 | $9.70 | 24,176 |
| 2022-02-23 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 3,468 |
| 2022-02-22 | $9.69 | $9.73 | $9.69 | $9.72 | $9.72 | 24,574 |
| 2022-02-18 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 5,375 |
| 2022-02-17 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 725 |
| 2022-02-16 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 311 |
| 2022-02-15 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 51,265 |
| 2022-02-14 | $9.69 | $9.73 | $9.69 | $9.70 | $9.70 | 12,604 |
| 2022-02-11 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 23,964 |
| 2022-02-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 792 |
| 2022-02-09 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 34,506 |
| 2022-02-08 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,555 |
| 2022-02-07 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 6,631 |
| 2022-02-04 | $9.68 | $9.73 | $9.68 | $9.70 | $9.70 | 28,465 |
| 2022-02-03 | $9.66 | $9.73 | $9.66 | $9.73 | $9.73 | 2,020 |
| 2022-02-02 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 25,811 |
| 2022-02-01 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 23,222 |
| 2022-01-31 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 10,822 |
| 2022-01-28 | $9.70 | $9.71 | $9.67 | $9.69 | $9.69 | 44,768 |
| 2022-01-27 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 77,996 |
| 2022-01-26 | $9.76 | $9.76 | $9.70 | $9.72 | $9.72 | 3,688 |
| 2022-01-25 | $9.76 | $9.76 | $9.70 | $9.72 | $9.72 | 11,525 |
| 2022-01-24 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 31,785 |
| 2022-01-21 | $9.72 | $9.77 | $9.71 | $9.77 | $9.77 | 48,306 |
| 2022-01-20 | $9.77 | $9.77 | $9.71 | $9.76 | $9.76 | 63,252 |
| 2022-01-19 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 3,925 |
| 2022-01-18 | $9.72 | $9.75 | $9.71 | $9.74 | $9.74 | 8,201 |
| 2022-01-14 | $9.70 | $9.76 | $9.70 | $9.76 | $9.76 | 24,016 |
| 2022-01-13 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 10,138 |
| 2022-01-12 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 1,046 |
| 2022-01-11 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 5,829 |
| 2022-01-10 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 3,062 |
| 2022-01-07 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 2,965 |
| 2022-01-06 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 239,507 |
| 2022-01-05 | $9.74 | $9.76 | $9.73 | $9.73 | $9.73 | 8,403 |
| 2022-01-04 | $9.73 | $9.76 | $9.73 | $9.74 | $9.74 | 3,768 |
| 2022-01-03 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 192,368 |
| 2021-12-31 | $9.73 | $9.76 | $9.72 | $9.76 | $9.76 | 4,536 |
| 2021-12-30 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 3,051 |
| 2021-12-29 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 16,288 |
| 2021-12-28 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 19,880 |
| 2021-12-27 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 7,375 |
| 2021-12-23 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 15,371 |
| 2021-12-22 | $9.71 | $9.76 | $9.71 | $9.73 | $9.73 | 4,235 |
| 2021-12-21 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 622,700 |
| 2021-12-20 | $9.75 | $9.77 | $9.73 | $9.74 | $9.74 | 28,174 |
| 2021-12-17 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 3,708 |
| 2021-12-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 116 |
| 2021-12-15 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 37,409 |
| 2021-12-14 | $9.80 | $9.80 | $9.76 | $9.79 | $9.79 | 389,901 |
| 2021-12-13 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 26,652 |
| 2021-12-10 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 312,958 |
| 2021-12-09 | $9.80 | $9.84 | $9.80 | $9.80 | $9.80 | 9,772 |
| 2021-12-08 | $9.79 | $9.84 | $9.79 | $9.80 | $9.80 | 18,367 |
| 2021-12-07 | $9.83 | $9.85 | $9.81 | $9.83 | $9.83 | 25,702 |
| 2021-12-06 | $9.85 | $9.86 | $9.82 | $9.82 | $9.82 | 39,746 |
| 2021-12-03 | $9.84 | $9.89 | $9.81 | $9.81 | $9.81 | 66,396 |
| 2021-12-02 | $9.87 | $9.87 | $9.81 | $9.84 | $9.84 | 22,468 |
| 2021-12-01 | $9.86 | $9.89 | $9.82 | $9.83 | $9.83 | 367,817 |
| 2021-11-30 | $9.90 | $9.95 | $9.85 | $9.85 | $9.85 | 480,458 |
| 2021-11-29 | $9.91 | $9.94 | $9.90 | $9.90 | $9.90 | 17,902 |
| 2021-11-26 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 8,657 |
| 2021-11-24 | $9.86 | $9.93 | $9.85 | $9.92 | $9.92 | 24,991 |
| 2021-11-23 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 419,212 |
| 2021-11-22 | $9.86 | $9.86 | $9.83 | $9.84 | $9.84 | 220,056 |
| 2021-11-19 | $9.85 | $9.87 | $9.83 | $9.86 | $9.86 | 34,283 |
| 2021-11-18 | $9.85 | $9.85 | $9.82 | $9.83 | $9.83 | 21,306 |
| 2021-11-17 | $9.87 | $9.90 | $9.82 | $9.83 | $9.83 | 103,166 |
| 2021-11-16 | $9.86 | $9.89 | $9.82 | $9.84 | $9.84 | 47,958 |
| 2021-11-15 | $9.84 | $9.93 | $9.83 | $9.84 | $9.84 | 123,008 |
| 2021-11-12 | $9.77 | $9.84 | $9.77 | $9.81 | $9.81 | 31,152 |
| 2021-11-11 | $9.81 | $9.86 | $9.80 | $9.83 | $9.83 | 52,364 |
| 2021-11-10 | $9.85 | $9.90 | $9.82 | $9.83 | $9.83 | 24,693 |
| 2021-11-09 | $9.92 | $9.93 | $9.85 | $9.85 | $9.85 | 610,423 |
| 2021-11-08 | $9.86 | $9.89 | $9.82 | $9.89 | $9.89 | 12,058 |
| 2021-11-05 | $9.83 | $9.85 | $9.81 | $9.82 | $9.82 | 3,563 |
| 2021-11-04 | $9.85 | $9.85 | $9.82 | $9.83 | $9.83 | 5,158 |
| 2021-11-03 | $9.80 | $9.85 | $9.80 | $9.82 | $9.82 | 11,164 |
| 2021-11-02 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 17,351 |
| 2021-11-01 | $9.85 | $9.86 | $9.79 | $9.80 | $9.80 | 127,694 |
| 2021-10-29 | $9.82 | $9.85 | $9.82 | $9.82 | $9.82 | 17,418 |
| 2021-10-28 | $9.81 | $9.85 | $9.80 | $9.82 | $9.82 | 34,832 |
| 2021-10-27 | $9.87 | $9.87 | $9.82 | $9.82 | $9.82 | 164,891 |
| 2021-10-26 | $9.86 | $9.90 | $9.82 | $9.82 | $9.82 | 84,358 |
| 2021-10-25 | $9.90 | $9.95 | $9.82 | $9.88 | $9.88 | 289,660 |
| 2021-10-22 | $9.78 | $10.57 | $9.74 | $9.79 | $9.79 | 1,020,069 |
| 2021-10-21 | $9.75 | $9.76 | $9.73 | $9.76 | $9.76 | 3,909 |
| 2021-10-20 | $9.77 | $9.79 | $9.73 | $9.76 | $9.76 | 680,831 |
| 2021-10-19 | $9.74 | $9.80 | $9.74 | $9.77 | $9.77 | 123,786 |
| 2021-10-18 | $9.83 | $9.83 | $9.74 | $9.75 | $9.75 | 5,411 |
| 2021-10-15 | $9.74 | $9.78 | $9.74 | $9.77 | $9.77 | 1,476 |
| 2021-10-14 | $9.83 | $9.83 | $9.74 | $9.79 | $9.79 | 7,929 |
| 2021-10-13 | $9.75 | $9.77 | $9.72 | $9.77 | $9.77 | 8,477 |
| 2021-10-12 | $9.76 | $9.77 | $9.74 | $9.74 | $9.74 | 18,240 |
| 2021-10-11 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 928 |
| 2021-10-08 | $9.69 | $9.77 | $9.69 | $9.77 | $9.77 | 8,874 |
| 2021-10-07 | $9.70 | $9.77 | $9.70 | $9.77 | $9.77 | 2,498 |
| 2021-10-06 | $9.69 | $9.80 | $9.69 | $9.77 | $9.77 | 300,749 |
| 2021-10-05 | $9.69 | $9.77 | $9.69 | $9.77 | $9.77 | 3,854 |
| 2021-10-04 | $9.83 | $9.83 | $9.69 | $9.77 | $9.77 | 11,222 |
| 2021-10-01 | $9.69 | $9.75 | $9.69 | $9.74 | $9.74 | 5,734 |
| 2021-09-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 200 |
| 2021-09-29 | $9.72 | $9.78 | $9.72 | $9.74 | $9.74 | 1,276 |
| 2021-09-28 | $9.71 | $9.78 | $9.70 | $9.78 | $9.78 | 44,115 |
| 2021-09-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 624 |
| 2021-09-24 | $9.74 | $9.74 | $9.69 | $9.73 | $9.73 | 78,629 |
| 2021-09-23 | $9.65 | $9.74 | $9.65 | $9.74 | $9.74 | 77,236 |
| 2021-09-22 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 1,231 |
| 2021-09-21 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,001 |
| 2021-09-20 | $9.77 | $9.77 | $9.71 | $9.71 | $9.71 | 575 |
| 2021-09-17 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 550 |
| 2021-09-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 265 |
| 2021-09-15 | $9.70 | $9.77 | $9.70 | $9.77 | $9.77 | 651 |
| 2021-09-14 | $9.74 | $9.78 | $9.70 | $9.78 | $9.78 | 2,479 |
| 2021-09-13 | $9.71 | $9.77 | $9.70 | $9.71 | $9.71 | 1,991 |
| 2021-09-10 | $9.70 | $9.77 | $9.70 | $9.72 | $9.72 | 342,146 |
| 2021-09-09 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 1,532 |
| 2021-09-08 | $9.72 | $9.76 | $9.70 | $9.74 | $9.74 | 306,029 |
| 2021-09-07 | $9.83 | $9.83 | $9.72 | $9.75 | $9.75 | 7,216 |
| 2021-09-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 16 |
| 2021-09-02 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 5,170 |
| 2021-09-01 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 17,840 |
| 2021-08-31 | $9.73 | $9.73 | $9.68 | $9.73 | $9.73 | 6,211 |
| 2021-08-30 | $9.72 | $9.72 | $9.63 | $9.72 | $9.72 | 15,884 |
| 2021-08-27 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 1,473 |
| 2021-08-26 | $9.85 | $9.85 | $9.67 | $9.73 | $9.73 | 40,229 |
| 2021-08-25 | $9.78 | $10.00 | $9.69 | $10.00 | $10.00 | 24,492 |
| 2021-08-24 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 759 |
| 2021-08-23 | $9.71 | $9.75 | $9.67 | $9.73 | $9.73 | 1,163 |
| 2021-08-20 | $9.73 | $9.73 | $9.67 | $9.68 | $9.68 | 5,006 |
| 2021-08-19 | $9.67 | $9.73 | $9.50 | $9.67 | $9.67 | 6,320 |
| 2021-08-18 | $9.70 | $9.76 | $9.66 | $9.72 | $9.72 | 18,076 |
| 2021-08-17 | $9.79 | $9.79 | $9.66 | $9.70 | $9.70 | 45,585 |
| 2021-08-16 | $9.70 | $9.88 | $9.70 | $9.88 | $9.88 | 50,879 |
| 2021-08-13 | $9.83 | $9.83 | $9.64 | $9.70 | $9.70 | 56,991 |
| 2021-08-12 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 18,918 |
| 2021-08-11 | $9.86 | $9.86 | $9.76 | $9.77 | $9.77 | 279,091 |
| 2021-08-10 | $9.76 | $9.85 | $9.73 | $9.76 | $9.76 | 757,269 |
| 2021-08-09 | $9.85 | $9.85 | $9.72 | $9.74 | $9.74 | 55,344 |
| 2021-08-06 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 4,221 |
| 2021-08-05 | $9.95 | $9.95 | $9.71 | $9.73 | $9.73 | 28,518 |
| 2021-08-04 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 8,961 |
| 2021-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7,060 |
| 2021-08-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 4 |
| 2021-07-30 | $9.95 | $9.95 | $9.63 | $9.67 | $9.67 | 9,391 |
| 2021-07-29 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 302 |
| 2021-07-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 150 |
| 2021-07-27 | $9.65 | $9.70 | $9.63 | $9.70 | $9.70 | 8,785 |
| 2021-07-26 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 521 |
| 2021-07-23 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 500 |
| 2021-07-22 | $9.73 | $9.73 | $9.66 | $9.73 | $9.73 | 520 |
| 2021-07-21 | $9.66 | $9.69 | $9.66 | $9.66 | $9.66 | 134,368 |
| 2021-07-20 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 8,076 |
| 2021-07-19 | $9.93 | $9.93 | $9.62 | $9.65 | $9.65 | 22,914 |
| 2021-07-16 | $9.67 | $9.70 | $9.66 | $9.70 | $9.70 | 4,513 |
| 2021-07-15 | $9.74 | $9.74 | $9.67 | $9.68 | $9.68 | 5,559 |
| 2021-07-14 | $9.66 | $9.70 | $9.66 | $9.69 | $9.69 | 19,873 |
| 2021-07-13 | $9.69 | $9.69 | $9.67 | $9.67 | $9.67 | 236 |
| 2021-07-12 | $9.76 | $9.76 | $9.70 | $9.70 | $9.70 | 2,854 |
| 2021-07-09 | $9.73 | $9.73 | $9.66 | $9.71 | $9.71 | 30,368 |
| 2021-07-08 | $9.81 | $9.81 | $9.66 | $9.70 | $9.70 | 12,855 |
| 2021-07-07 | $9.70 | $9.78 | $9.69 | $9.71 | $9.71 | 179,273 |
| 2021-07-06 | $9.90 | $9.92 | $9.67 | $9.68 | $9.68 | 14,674 |
| 2021-07-02 | $9.74 | $9.75 | $9.70 | $9.70 | $9.70 | 4,382 |
| 2021-07-01 | $9.70 | $9.70 | $9.66 | $9.68 | $9.68 | 26,872 |
| 2021-06-30 | $9.70 | $9.75 | $9.68 | $9.70 | $9.70 | 34,433 |
| 2021-06-29 | $9.85 | $9.85 | $9.66 | $9.67 | $9.67 | 26,268 |
| 2021-06-28 | $9.78 | $9.84 | $9.66 | $9.70 | $9.70 | 245,016 |
| 2021-06-25 | $9.75 | $9.76 | $9.68 | $9.69 | $9.69 | 110,196 |
| 2021-06-24 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 7,174 |
| 2021-06-23 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 14,394 |
| 2021-06-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3 |
| 2021-06-21 | $9.86 | $9.86 | $9.70 | $9.70 | $9.70 | 9,664 |
| 2021-06-18 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 3,493 |
| 2021-06-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,012 |
| 2021-06-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 17 |
| 2021-06-15 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 1,266 |
| 2021-06-14 | $9.85 | $9.85 | $9.67 | $9.72 | $9.72 | 14,531 |
| 2021-06-11 | $9.86 | $9.86 | $9.74 | $9.77 | $9.77 | 36,568 |
| 2021-06-10 | $9.93 | $9.95 | $9.73 | $9.74 | $9.74 | 3,689 |
| 2021-06-09 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 30,491 |
| 2021-06-08 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 261,124 |
| 2021-06-07 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 690,461 |
| 2021-06-04 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 607 |
| 2021-06-03 | $9.76 | $9.80 | $9.76 | $9.76 | $9.76 | 7,943 |
| 2021-06-02 | $9.78 | $9.79 | $9.74 | $9.74 | $9.74 | 500,562 |
| 2021-06-01 | $9.85 | $9.85 | $9.73 | $9.74 | $9.74 | 212,121 |
| 2021-05-28 | $9.85 | $9.85 | $9.73 | $9.73 | $9.73 | 1,159 |
| 2021-05-27 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,207 |
| 2021-05-26 | $9.80 | $9.81 | $9.73 | $9.73 | $9.73 | 13,173 |
| 2021-05-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 6 |
| 2021-05-24 | $9.87 | $9.87 | $9.72 | $9.72 | $9.72 | 2,406 |
| 2021-05-21 | $9.89 | $9.89 | $9.73 | $9.73 | $9.73 | 2,776 |
| 2021-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 520 |
| 2021-05-19 | $10.30 | $10.30 | $9.73 | $9.73 | $9.73 | 2,358 |
| 2021-05-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 145 |
| 2021-05-17 | $9.80 | $9.80 | $9.73 | $9.73 | $9.73 | 290 |
| 2021-05-14 | $9.76 | $9.76 | $9.65 | $9.72 | $9.72 | 3,134 |
| 2021-05-13 | $9.74 | $9.74 | $9.67 | $9.74 | $9.74 | 5,824 |
| 2021-05-12 | $9.80 | $9.80 | $9.65 | $9.65 | $9.65 | 2,305 |
| 2021-05-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,053 |
| 2021-05-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 11 |
| 2021-05-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,208 |
| 2021-05-06 | $9.65 | $9.75 | $9.65 | $9.73 | $9.73 | 12,672 |
| 2021-05-05 | $9.81 | $9.81 | $9.74 | $9.74 | $9.74 | 2,000 |
| 2021-05-04 | $9.76 | $10.00 | $9.76 | $9.86 | $9.86 | 4,837 |
| 2021-05-03 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 201 |
Ross Acquisition Corp II - Class A (ROSS) News Headlines
.jpg)
American Eagle issues downbeat quarterly guidance as earnings miss expectations
AEO reported quarterly earnings that missed expectations, reflecting a $75 million merchandise write-down, following the company pulling its full-yea…
cnbc.com May 29, 2025.jpg)
Here are the retailers raising prices as Trump tariffs take hold
Retailers including Costco and Best Buy have already raised prices as a way to mitigate the tariff impact.
cnbc.com May 31, 2025.jpg)
India's Rossell Techsys eyes bigger role in defence aircraft, targets 15% platform share
None
reuters.com July 10, 2025Recent Ross Acquisition Corp II - Class A (ROSS) News
Similar Companies to Ross Acquisition Corp II - Class A (ROSS) 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 | -- | -- | -- |