Simon Property Group Acquisition Holdings Inc - Class A (SPGS) Exchange: NYSE
Data as of May 2, 2025
$10.09 ($0.00) -0.01%
Simon Property Group Acquisition Holdings Inc - Class A - Daily Information
Click for more stock information on Simon Property Group Acquisition Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.06 |
| Previous Close | $10.09 |
| High | $10.09 |
| Low | $10.06 |
| Adjusted Open | $10.06 |
| Previous Adjusted Close | $10.09 |
| Adjusted High | $10.09 |
| Adjusted Low | $10.06 |
About Simon Property Group Acquisition Holdings Inc - Class A (SPGS)
Simon Property Group Acquisition Holdings Inc - Class A
Invest in Simon Property Group Acquisition Holdings Inc - Class A (SPGS)
Historical Stock Data for Simon Property Group Acquisition Holdings Inc - Class A (SPGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 15,469 |
| 2022-12-14 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 2,763 |
| 2022-12-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,515 |
| 2022-12-12 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 14,344 |
| 2022-12-09 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 4,146 |
| 2022-12-08 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 1,365 |
| 2022-12-07 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 248,157 |
| 2022-12-06 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 3,170 |
| 2022-12-05 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 94,030 |
| 2022-12-02 | $10.09 | $10.09 | $10.06 | $10.07 | $10.07 | 16,152 |
| 2022-12-01 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 30,837 |
| 2022-11-30 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 60,209 |
| 2022-11-29 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 626,319 |
| 2022-11-28 | $10.08 | $10.08 | $10.06 | $10.07 | $10.07 | 3,653 |
| 2022-11-25 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 101,347 |
| 2022-11-23 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 100,959 |
| 2022-11-22 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 96,882 |
| 2022-11-21 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 162,167 |
| 2022-11-18 | $10.02 | $10.05 | $10.02 | $10.03 | $10.03 | 32,938 |
| 2022-11-17 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 4,520 |
| 2022-11-16 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 1,587 |
| 2022-11-15 | $10.01 | $10.04 | $10.01 | $10.03 | $10.03 | 1,012,751 |
| 2022-11-14 | $10.01 | $10.24 | $10.01 | $10.02 | $10.02 | 9,349 |
| 2022-11-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6,015 |
| 2022-11-10 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 2,396,397 |
| 2022-11-09 | $9.93 | $10.02 | $9.93 | $10.01 | $10.01 | 3,080,160 |
| 2022-11-08 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 2,430 |
| 2022-11-07 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 98,634 |
| 2022-11-04 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 55,650 |
| 2022-11-03 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 20,086 |
| 2022-11-02 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 48,352 |
| 2022-11-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 153 |
| 2022-10-31 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 314,361 |
| 2022-10-28 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 151,045 |
| 2022-10-27 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 35,546 |
| 2022-10-26 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 191,743 |
| 2022-10-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,601 |
| 2022-10-24 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 246,947 |
| 2022-10-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,303 |
| 2022-10-20 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 21,282 |
| 2022-10-19 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 63,809 |
| 2022-10-18 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 740,679 |
| 2022-10-17 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 69,842 |
| 2022-10-14 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 205,236 |
| 2022-10-13 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 244,874 |
| 2022-10-12 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 203,917 |
| 2022-10-11 | $9.87 | $9.89 | $9.86 | $9.88 | $9.88 | 1,176,655 |
| 2022-10-10 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 8,982 |
| 2022-10-07 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 9,004 |
| 2022-10-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,979 |
| 2022-10-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 37,293 |
| 2022-10-04 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 9,320 |
| 2022-10-03 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 112,730 |
| 2022-09-30 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 305,308 |
| 2022-09-29 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 65,948 |
| 2022-09-28 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 270,685 |
| 2022-09-27 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 29,732 |
| 2022-09-26 | $9.76 | $9.86 | $9.76 | $9.86 | $9.86 | 60,740 |
| 2022-09-23 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,288,103 |
| 2022-09-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 38,980 |
| 2022-09-21 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 2,501 |
| 2022-09-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,561 |
| 2022-09-19 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 978,987 |
| 2022-09-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 552 |
| 2022-09-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 15 |
| 2022-09-14 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 13,255 |
| 2022-09-13 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 1,100 |
| 2022-09-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 40,749 |
| 2022-09-09 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 34,964 |
| 2022-09-08 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 45,741 |
| 2022-09-07 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 491,921 |
| 2022-09-06 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 540,433 |
| 2022-09-02 | $9.86 | $9.86 | $9.83 | $9.84 | $9.84 | 408 |
| 2022-09-01 | $9.84 | $9.86 | $9.83 | $9.84 | $9.84 | 102,827 |
| 2022-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 103 |
| 2022-08-30 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 19,784 |
| 2022-08-29 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 26,314 |
| 2022-08-26 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 61,004 |
| 2022-08-25 | $9.86 | $9.86 | $9.81 | $9.82 | $9.82 | 123,918 |
| 2022-08-24 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 31,596 |
| 2022-08-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 9,286 |
| 2022-08-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 513 |
| 2022-08-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 323 |
| 2022-08-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 92,652 |
| 2022-08-17 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 448,020 |
| 2022-08-16 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 579 |
| 2022-08-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 176 |
| 2022-08-12 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 482,653 |
| 2022-08-11 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 43,756 |
| 2022-08-10 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 4,179 |
| 2022-08-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 71,176 |
| 2022-08-08 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 7,023 |
| 2022-08-05 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,501 |
| 2022-08-04 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 91,729 |
| 2022-08-03 | $9.87 | $9.87 | $9.83 | $9.84 | $9.84 | 5,527 |
| 2022-08-02 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 2,694 |
| 2022-08-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,211 |
| 2022-07-29 | $9.86 | $9.86 | $9.83 | $9.85 | $9.85 | 3,162 |
| 2022-07-28 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 3,377 |
| 2022-07-27 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 931 |
| 2022-07-26 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 251,934 |
| 2022-07-25 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 2,648 |
| 2022-07-22 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 29,346 |
| 2022-07-21 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 2,703 |
| 2022-07-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-19 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 57,430 |
| 2022-07-18 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 250,007 |
| 2022-07-15 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 38,022 |
| 2022-07-14 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 1,303 |
| 2022-07-13 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 912 |
| 2022-07-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 21,877 |
| 2022-07-11 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 132,894 |
| 2022-07-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,484 |
| 2022-07-07 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 1,907 |
| 2022-07-06 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 2,576 |
| 2022-07-05 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 944,920 |
| 2022-07-01 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 17,082 |
| 2022-06-30 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 41,144 |
| 2022-06-29 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 5,614 |
| 2022-06-28 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 115,996 |
| 2022-06-27 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 95,300 |
| 2022-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 11,608 |
| 2022-06-23 | $9.85 | $9.85 | $9.78 | $9.81 | $9.81 | 21,363 |
| 2022-06-22 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 34,289 |
| 2022-06-21 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 1,222 |
| 2022-06-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 7,815 |
| 2022-06-16 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 531,480 |
| 2022-06-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 11,801 |
| 2022-06-14 | $9.85 | $9.85 | $9.79 | $9.79 | $9.79 | 17,550 |
| 2022-06-13 | $9.84 | $9.84 | $9.79 | $9.79 | $9.79 | 29,964 |
| 2022-06-10 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 525,113 |
| 2022-06-09 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 30,561 |
| 2022-06-08 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 370 |
| 2022-06-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 250 |
| 2022-06-06 | $9.84 | $9.84 | $9.79 | $9.80 | $9.80 | 1,092 |
| 2022-06-03 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 925 |
| 2022-06-02 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 4,646 |
| 2022-06-01 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 1,164,860 |
| 2022-05-31 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 333,215 |
| 2022-05-27 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 3,136 |
| 2022-05-26 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 39,242 |
| 2022-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,512 |
| 2022-05-24 | $9.82 | $9.82 | $9.76 | $9.76 | $9.76 | 1,238 |
| 2022-05-23 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 19,264 |
| 2022-05-20 | $9.76 | $9.78 | $9.74 | $9.75 | $9.75 | 1,562,453 |
| 2022-05-19 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 26,029 |
| 2022-05-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 500 |
| 2022-05-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,510 |
| 2022-05-16 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 16,920 |
| 2022-05-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,975 |
| 2022-05-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,241 |
| 2022-05-11 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 8,141 |
| 2022-05-10 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 3,571 |
| 2022-05-09 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 58,049 |
| 2022-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 48,622 |
| 2022-05-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 351 |
| 2022-05-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 16 |
| 2022-05-03 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 64,963 |
| 2022-05-02 | $9.84 | $9.84 | $9.79 | $9.80 | $9.80 | 67,577 |
| 2022-04-29 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 19,750 |
| 2022-04-28 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 9,044 |
| 2022-04-27 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 36,489 |
| 2022-04-26 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 116,822 |
| 2022-04-25 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 7,877 |
| 2022-04-22 | $9.84 | $9.84 | $9.80 | $9.81 | $9.81 | 19,799 |
| 2022-04-21 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 7,399 |
| 2022-04-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 304 |
| 2022-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 59,418 |
| 2022-04-18 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 3,651 |
| 2022-04-14 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 5,545 |
| 2022-04-13 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 3,580 |
| 2022-04-12 | $9.85 | $9.85 | $9.79 | $9.80 | $9.80 | 5,888 |
| 2022-04-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7,908 |
| 2022-04-08 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 12,275 |
| 2022-04-07 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 164,632 |
| 2022-04-06 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 3,488 |
| 2022-04-05 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 4,578 |
| 2022-04-04 | $9.77 | $9.79 | $9.76 | $9.79 | $9.79 | 12,662 |
| 2022-04-01 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 63,011 |
| 2022-03-31 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 3,838 |
| 2022-03-30 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 173,752 |
| 2022-03-29 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 150,728 |
| 2022-03-28 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 800,623 |
| 2022-03-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 157 |
| 2022-03-24 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 1,972 |
| 2022-03-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 650 |
| 2022-03-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20,683 |
| 2022-03-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,743 |
| 2022-03-18 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 719 |
| 2022-03-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 155 |
| 2022-03-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,787 |
| 2022-03-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 8,167 |
| 2022-03-14 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 9,963 |
| 2022-03-11 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 6,625 |
| 2022-03-10 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 5,268 |
| 2022-03-09 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 44,568 |
| 2022-03-08 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 707,416 |
| 2022-03-07 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 536,427 |
| 2022-03-04 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 26,535 |
| 2022-03-03 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 28,272 |
| 2022-03-02 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 1,336 |
| 2022-03-01 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 41,661 |
| 2022-02-28 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 103,503 |
| 2022-02-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 6,207 |
| 2022-02-24 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,635 |
| 2022-02-23 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 32,526 |
| 2022-02-22 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 3,288 |
| 2022-02-18 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,974 |
| 2022-02-17 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 20,660 |
| 2022-02-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,207 |
| 2022-02-15 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 4,000 |
| 2022-02-14 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 8,327 |
| 2022-02-11 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 53,246 |
| 2022-02-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 126,357 |
| 2022-02-09 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 1,128 |
| 2022-02-08 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 12,558 |
| 2022-02-07 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 9,655 |
| 2022-02-04 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 12,943 |
| 2022-02-03 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 367 |
| 2022-02-02 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 4,539 |
| 2022-02-01 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 14,614 |
| 2022-01-31 | $9.70 | $9.72 | $9.68 | $9.70 | $9.70 | 22,237 |
| 2022-01-28 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 19,166 |
| 2022-01-27 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 6,165 |
| 2022-01-26 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 1,134 |
| 2022-01-25 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 18,051 |
| 2022-01-24 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 140,135 |
| 2022-01-21 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 200,806 |
| 2022-01-20 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 245,742 |
| 2022-01-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 524 |
| 2022-01-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25,080 |
| 2022-01-14 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 58,581 |
| 2022-01-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3,745 |
| 2022-01-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 8 |
| 2022-01-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 259 |
| 2022-01-10 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 9,486 |
| 2022-01-07 | $9.75 | $9.77 | $9.74 | $9.74 | $9.74 | 2,026 |
| 2022-01-06 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 2,540 |
| 2022-01-05 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 12,186 |
| 2022-01-04 | $9.76 | $9.77 | $9.74 | $9.77 | $9.77 | 25,921 |
| 2022-01-03 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 8,152 |
| 2021-12-31 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 3,393 |
| 2021-12-30 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 9,288 |
| 2021-12-29 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 532 |
| 2021-12-28 | $9.73 | $9.75 | $9.71 | $9.74 | $9.74 | 90,190 |
| 2021-12-27 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 7,352 |
| 2021-12-23 | $9.74 | $9.76 | $9.71 | $9.75 | $9.75 | 12,642 |
| 2021-12-22 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 8,369 |
| 2021-12-21 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 2,275 |
| 2021-12-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 776 |
| 2021-12-17 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 8,039 |
| 2021-12-16 | $9.75 | $9.77 | $9.73 | $9.74 | $9.74 | 46,774 |
| 2021-12-15 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 24,914 |
| 2021-12-14 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 31,628 |
| 2021-12-13 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 19,837 |
| 2021-12-10 | $9.80 | $9.80 | $9.76 | $9.78 | $9.78 | 19,414 |
| 2021-12-09 | $9.78 | $9.79 | $9.76 | $9.79 | $9.79 | 5,222 |
| 2021-12-08 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 1,326 |
| 2021-12-07 | $9.77 | $9.79 | $9.76 | $9.78 | $9.78 | 51,588 |
| 2021-12-06 | $9.79 | $9.80 | $9.77 | $9.77 | $9.77 | 1,999 |
| 2021-12-03 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 11,697 |
| 2021-12-02 | $9.83 | $9.83 | $9.77 | $9.80 | $9.80 | 6,497 |
| 2021-12-01 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 81,406 |
| 2021-11-30 | $9.82 | $9.82 | $9.77 | $9.79 | $9.79 | 10,184 |
| 2021-11-29 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 5,560 |
| 2021-11-26 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 4,422 |
| 2021-11-24 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 646 |
| 2021-11-23 | $9.83 | $9.83 | $9.78 | $9.82 | $9.82 | 19,254 |
| 2021-11-22 | $9.82 | $9.83 | $9.78 | $9.83 | $9.83 | 26,667 |
| 2021-11-19 | $9.82 | $9.82 | $9.79 | $9.82 | $9.82 | 7,782 |
| 2021-11-18 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 34,655 |
| 2021-11-17 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 11,204 |
| 2021-11-16 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 14,011 |
| 2021-11-15 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 521,248 |
| 2021-11-12 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 5,219 |
| 2021-11-11 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 7,614 |
| 2021-11-10 | $9.79 | $9.79 | $9.75 | $9.78 | $9.78 | 2,537 |
| 2021-11-09 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 14,604 |
| 2021-11-08 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 23,990 |
| 2021-11-05 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 116,908 |
| 2021-11-04 | $9.82 | $9.82 | $9.75 | $9.78 | $9.78 | 39,008 |
| 2021-11-03 | $9.79 | $9.81 | $9.77 | $9.81 | $9.81 | 6,604 |
| 2021-11-02 | $9.79 | $9.80 | $9.76 | $9.80 | $9.80 | 73,561 |
| 2021-11-01 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 5,716 |
| 2021-10-29 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 13,434 |
| 2021-10-28 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,536 |
| 2021-10-27 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 3,090 |
| 2021-10-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 513 |
| 2021-10-25 | $9.77 | $9.79 | $9.74 | $9.79 | $9.79 | 55,936 |
| 2021-10-22 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 5,281 |
| 2021-10-21 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 17,481 |
| 2021-10-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,480 |
| 2021-10-19 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 14,747 |
| 2021-10-18 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 30,144 |
| 2021-10-15 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 974 |
| 2021-10-14 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 546 |
| 2021-10-13 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 6,635 |
| 2021-10-12 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 29,223 |
| 2021-10-11 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 65,319 |
| 2021-10-08 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 35,716 |
| 2021-10-07 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 3,302 |
| 2021-10-06 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 94,413 |
| 2021-10-05 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 1,191 |
| 2021-10-04 | $9.80 | $9.81 | $9.74 | $9.75 | $9.75 | 20,806 |
| 2021-10-01 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 10,557 |
| 2021-09-30 | $9.78 | $9.78 | $9.73 | $9.75 | $9.75 | 21,983 |
| 2021-09-29 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 1,052 |
| 2021-09-28 | $9.78 | $9.78 | $9.72 | $9.76 | $9.76 | 64,601 |
| 2021-09-27 | $9.75 | $9.80 | $9.74 | $9.74 | $9.74 | 11,202 |
| 2021-09-24 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 7,065 |
| 2021-09-23 | $9.76 | $9.81 | $9.75 | $9.80 | $9.80 | 118,280 |
| 2021-09-22 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 19,231 |
| 2021-09-21 | $9.75 | $9.78 | $9.74 | $9.74 | $9.74 | 3,870 |
| 2021-09-20 | $9.70 | $9.76 | $9.69 | $9.75 | $9.75 | 49,787 |
| 2021-09-17 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 36,705 |
| 2021-09-16 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 508,257 |
| 2021-09-15 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 5,899 |
| 2021-09-14 | $9.76 | $9.78 | $9.74 | $9.77 | $9.77 | 1,965,195 |
| 2021-09-13 | $9.74 | $9.79 | $9.72 | $9.78 | $9.78 | 185,527 |
| 2021-09-10 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 711 |
| 2021-09-09 | $9.70 | $9.75 | $9.70 | $9.70 | $9.70 | 485,183 |
| 2021-09-08 | $9.72 | $9.75 | $9.71 | $9.71 | $9.71 | 1,682,882 |
| 2021-09-07 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 383,050 |
| 2021-09-03 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 53,158 |
| 2021-09-02 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 4,160 |
| 2021-09-01 | $9.75 | $9.75 | $9.71 | $9.72 | $9.72 | 5,235 |
| 2021-08-31 | $9.71 | $9.77 | $9.70 | $9.75 | $9.75 | 51,062 |
| 2021-08-30 | $9.73 | $9.73 | $9.69 | $9.69 | $9.69 | 7,212 |
| 2021-08-27 | $9.77 | $9.77 | $9.71 | $9.72 | $9.72 | 13,905 |
| 2021-08-26 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 10,176 |
| 2021-08-25 | $9.80 | $9.80 | $9.72 | $9.74 | $9.74 | 3,086 |
| 2021-08-24 | $9.74 | $9.75 | $9.72 | $9.74 | $9.74 | 11,907 |
| 2021-08-23 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 4,638 |
| 2021-08-20 | $9.78 | $9.79 | $9.75 | $9.76 | $9.76 | 272,824 |
| 2021-08-19 | $9.84 | $9.85 | $9.78 | $9.85 | $9.85 | 60,969 |
| 2021-08-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 229 |
| 2021-08-17 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 276,924 |
| 2021-08-16 | $9.85 | $9.87 | $9.79 | $9.86 | $9.86 | 191,731 |
| 2021-08-13 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 69,591 |
| 2021-08-12 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 9,480 |
| 2021-08-11 | $9.85 | $9.91 | $9.84 | $9.91 | $9.91 | 389,411 |
| 2021-08-10 | $9.84 | $9.84 | $9.77 | $9.79 | $9.79 | 136,245 |
| 2021-08-09 | $9.75 | $9.80 | $9.72 | $9.72 | $9.72 | 25,253 |
| 2021-08-06 | $9.76 | $9.77 | $9.70 | $9.72 | $9.72 | 33,895 |
| 2021-08-05 | $9.81 | $9.82 | $9.75 | $9.75 | $9.75 | 6,800 |
| 2021-08-04 | $9.79 | $9.83 | $9.76 | $9.76 | $9.76 | 2,209 |
| 2021-08-03 | $9.82 | $9.84 | $9.77 | $9.77 | $9.77 | 411,797 |
| 2021-08-02 | $9.86 | $9.86 | $9.77 | $9.77 | $9.77 | 1,472 |
| 2021-07-30 | $9.81 | $9.82 | $9.78 | $9.78 | $9.78 | 1,998 |
| 2021-07-29 | $9.77 | $9.84 | $9.77 | $9.79 | $9.79 | 3,374 |
| 2021-07-28 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 981 |
| 2021-07-27 | $9.83 | $9.84 | $9.81 | $9.84 | $9.84 | 925 |
| 2021-07-26 | $9.76 | $9.81 | $9.76 | $9.81 | $9.81 | 490 |
| 2021-07-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 107 |
| 2021-07-22 | $9.80 | $9.84 | $9.79 | $9.84 | $9.84 | 29,766 |
| 2021-07-21 | $9.81 | $9.83 | $9.79 | $9.79 | $9.79 | 4,494 |
| 2021-07-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 142 |
| 2021-07-19 | $9.76 | $9.83 | $9.73 | $9.79 | $9.79 | 5,439 |
| 2021-07-16 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 582 |
| 2021-07-15 | $9.85 | $9.85 | $9.74 | $9.83 | $9.83 | 78,077 |
| 2021-07-14 | $9.87 | $9.87 | $9.79 | $9.80 | $9.80 | 2,140 |
| 2021-07-13 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 1,484 |
| 2021-07-12 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,093 |
| 2021-07-09 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 8,270 |
| 2021-07-08 | $9.79 | $9.79 | $9.74 | $9.75 | $9.75 | 12,457 |
| 2021-07-07 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 62,076 |
| 2021-07-06 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 455 |
| 2021-07-02 | $9.84 | $9.84 | $9.80 | $9.81 | $9.81 | 402,080 |
| 2021-07-01 | $9.93 | $9.93 | $9.75 | $9.77 | $9.77 | 3,408 |
| 2021-06-30 | $9.90 | $9.90 | $9.75 | $9.75 | $9.75 | 5,644 |
| 2021-06-29 | $9.80 | $9.88 | $9.79 | $9.88 | $9.88 | 7,762 |
| 2021-06-28 | $9.92 | $9.92 | $9.76 | $9.80 | $9.80 | 13,252 |
| 2021-06-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 75 |
| 2021-06-24 | $9.83 | $9.83 | $9.76 | $9.79 | $9.79 | 16,556 |
| 2021-06-23 | $9.86 | $9.86 | $9.76 | $9.79 | $9.79 | 4,425 |
| 2021-06-22 | $9.92 | $9.92 | $9.76 | $9.78 | $9.78 | 13,521 |
| 2021-06-21 | $9.84 | $9.85 | $9.77 | $9.79 | $9.79 | 34,292 |
| 2021-06-18 | $9.80 | $9.80 | $9.73 | $9.76 | $9.76 | 31,397 |
| 2021-06-17 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 4,616 |
| 2021-06-16 | $9.81 | $9.81 | $9.72 | $9.74 | $9.74 | 168,601 |
| 2021-06-15 | $9.77 | $9.79 | $9.75 | $9.78 | $9.78 | 29,976 |
| 2021-06-14 | $9.81 | $9.81 | $9.75 | $9.75 | $9.75 | 19,925 |
| 2021-06-11 | $9.77 | $9.87 | $9.77 | $9.81 | $9.81 | 14,967 |
| 2021-06-10 | $9.81 | $9.81 | $9.76 | $9.76 | $9.76 | 6,368 |
| 2021-06-09 | $9.80 | $9.92 | $9.76 | $9.76 | $9.76 | 41,953 |
| 2021-06-08 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 3,469 |
| 2021-06-07 | $9.82 | $9.82 | $9.75 | $9.78 | $9.78 | 2,027 |
| 2021-06-04 | $9.78 | $9.86 | $9.75 | $9.77 | $9.77 | 68,280 |
| 2021-06-03 | $9.71 | $9.89 | $9.71 | $9.75 | $9.75 | 18,800 |
| 2021-06-02 | $9.85 | $9.85 | $9.75 | $9.76 | $9.76 | 29,631 |
| 2021-06-01 | $9.89 | $9.89 | $9.77 | $9.77 | $9.77 | 15,495 |
| 2021-05-28 | $9.81 | $9.87 | $9.71 | $9.80 | $9.80 | 23,397 |
| 2021-05-27 | $9.84 | $9.84 | $9.73 | $9.75 | $9.75 | 13,006 |
| 2021-05-26 | $9.92 | $10.02 | $9.82 | $9.90 | $9.90 | 10,279 |
| 2021-05-25 | $9.85 | $9.88 | $9.77 | $9.88 | $9.88 | 6,123 |
| 2021-05-24 | $9.85 | $9.85 | $9.76 | $9.79 | $9.79 | 10,732 |
| 2021-05-21 | $9.84 | $9.86 | $9.75 | $9.81 | $9.81 | 38,736 |
| 2021-05-20 | $9.80 | $9.81 | $9.70 | $9.81 | $9.81 | 61,869 |
| 2021-05-19 | $9.86 | $9.86 | $9.75 | $9.75 | $9.75 | 6,012 |
| 2021-05-18 | $9.88 | $9.88 | $9.81 | $9.81 | $9.81 | 115,273 |
| 2021-05-17 | $9.76 | $9.88 | $9.75 | $9.88 | $9.88 | 11,499 |
| 2021-05-14 | $9.80 | $9.80 | $9.74 | $9.79 | $9.79 | 269,683 |
| 2021-05-13 | $9.85 | $9.85 | $9.78 | $9.80 | $9.80 | 15,235 |
| 2021-05-12 | $9.87 | $9.90 | $9.85 | $9.85 | $9.85 | 22,490 |
| 2021-05-11 | $9.97 | $9.97 | $9.85 | $9.87 | $9.87 | 22,586 |
| 2021-05-10 | $9.85 | $10.01 | $9.85 | $9.91 | $9.91 | 52,221 |
| 2021-05-07 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 9,964 |
| 2021-05-06 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 7,650 |
| 2021-05-05 | $9.90 | $9.91 | $9.82 | $9.82 | $9.82 | 192,200 |
| 2021-05-04 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 57,513 |
| 2021-05-03 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 15,094 |
| 2021-04-30 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 26,067 |
| 2021-04-29 | $9.92 | $9.92 | $9.87 | $9.90 | $9.90 | 24,059 |
| 2021-04-28 | $9.93 | $9.94 | $9.89 | $9.89 | $9.89 | 8,318 |
| 2021-04-27 | $9.91 | $9.95 | $9.89 | $9.91 | $9.91 | 20,818 |
| 2021-04-26 | $9.92 | $9.96 | $9.90 | $9.91 | $9.91 | 37,310 |
| 2021-04-23 | $10.03 | $10.03 | $9.90 | $9.92 | $9.92 | 23,687 |
| 2021-04-22 | $10.07 | $10.07 | $9.94 | $9.94 | $9.94 | 3,429 |
| 2021-04-21 | $9.98 | $10.00 | $9.95 | $9.96 | $9.96 | 8,205 |
| 2021-04-20 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 3,966 |
| 2021-04-19 | $10.32 | $10.32 | $9.92 | $9.93 | $9.93 | 4,066 |
| 2021-04-16 | $9.97 | $9.97 | $9.90 | $9.95 | $9.95 | 30,644 |
| 2021-04-15 | $9.90 | $10.03 | $9.90 | $9.99 | $9.99 | 27,323 |
| 2021-04-14 | $10.08 | $10.08 | $9.93 | $9.94 | $9.94 | 5,998 |
| 2021-04-13 | $10.08 | $10.25 | $10.05 | $10.15 | $10.15 | 8,513 |
| 2021-04-12 | $10.01 | $10.05 | $10.01 | $10.03 | $10.03 | 1,430 |