Tishman Speyer Innovation Corp II - Class A (TSIB) Exchange: NASDAQ
Data as of May 2, 2025
$10.06 ($0.00) 0.00%
Tishman Speyer Innovation Corp II - Class A - Daily Information
Click for more stock information on Tishman Speyer Innovation Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.06 |
| Previous Close | $10.06 |
| High | $10.06 |
| Low | $10.06 |
| Adjusted Open | $10.06 |
| Previous Adjusted Close | $10.06 |
| Adjusted High | $10.06 |
| Adjusted Low | $10.06 |
About Tishman Speyer Innovation Corp II - Class A (TSIB)
Tishman Speyer Innovation Corp II - Class A
Invest in Tishman Speyer Innovation Corp II - Class A (TSIB)
Historical Stock Data for Tishman Speyer Innovation Corp II - Class A (TSIB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 845 |
| 2022-11-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,675 |
| 2022-11-28 | $10.06 | $10.07 | $10.05 | $10.07 | $10.07 | 4,005 |
| 2022-11-25 | $10.04 | $10.05 | $10.03 | $10.03 | $10.03 | 13,059 |
| 2022-11-23 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 6,349 |
| 2022-11-22 | $10.05 | $10.05 | $10.02 | $10.04 | $10.04 | 55,921 |
| 2022-11-21 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 998,753 |
| 2022-11-18 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 199,431 |
| 2022-11-17 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 230,166 |
| 2022-11-16 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 134,755 |
| 2022-11-15 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 212,347 |
| 2022-11-14 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 511,495 |
| 2022-11-11 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 2,615 |
| 2022-11-10 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 1,712,390 |
| 2022-11-09 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 128,177 |
| 2022-11-08 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 9,481 |
| 2022-11-07 | $10.02 | $10.02 | $10.00 | $10.01 | $10.01 | 94,507 |
| 2022-11-04 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 34,409 |
| 2022-11-03 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 665,036 |
| 2022-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 11,700 |
| 2022-11-01 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 50,822 |
| 2022-10-31 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 25,368 |
| 2022-10-28 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 50,536 |
| 2022-10-27 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 991,854 |
| 2022-10-26 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 1,312 |
| 2022-10-25 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 6,762,234 |
| 2022-10-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5,417 |
| 2022-10-21 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 69,503 |
| 2022-10-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10,300 |
| 2022-10-19 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 19,066 |
| 2022-10-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 231,828 |
| 2022-10-17 | $9.94 | $9.94 | $9.89 | $9.90 | $9.90 | 90,931 |
| 2022-10-14 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 26,737 |
| 2022-10-13 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 328,562 |
| 2022-10-12 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 11,669 |
| 2022-10-11 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 586,908 |
| 2022-10-10 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 12,556 |
| 2022-10-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 604 |
| 2022-10-06 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 70,004 |
| 2022-10-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,380 |
| 2022-10-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 9,000 |
| 2022-10-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 19,266 |
| 2022-09-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 92,738 |
| 2022-09-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,728 |
| 2022-09-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,278 |
| 2022-09-27 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 162,351 |
| 2022-09-26 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 171,624 |
| 2022-09-23 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 145,815 |
| 2022-09-22 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 680 |
| 2022-09-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 206,442 |
| 2022-09-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 17 |
| 2022-09-19 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 2,398 |
| 2022-09-16 | $9.86 | $9.87 | $9.84 | $9.84 | $9.84 | 21,691 |
| 2022-09-15 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 501 |
| 2022-09-14 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 1,624 |
| 2022-09-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 105 |
| 2022-09-12 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 35,543 |
| 2022-09-09 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 483 |
| 2022-09-08 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 2,999 |
| 2022-09-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-09-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-09-02 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 333 |
| 2022-09-01 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 11,730 |
| 2022-08-31 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 17,331 |
| 2022-08-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 412 |
| 2022-08-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,746 |
| 2022-08-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 315 |
| 2022-08-23 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 9,738 |
| 2022-08-22 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,205 |
| 2022-08-19 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 668,876 |
| 2022-08-18 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 616,901 |
| 2022-08-17 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 12,379 |
| 2022-08-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 832 |
| 2022-08-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 107 |
| 2022-08-12 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 272 |
| 2022-08-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 166 |
| 2022-08-10 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 133,215 |
| 2022-08-09 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 68,912 |
| 2022-08-08 | $9.87 | $9.88 | $9.85 | $9.86 | $9.86 | 35,547 |
| 2022-08-05 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,000 |
| 2022-08-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-03 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 124,427 |
| 2022-08-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 76 |
| 2022-08-01 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 10,197 |
| 2022-07-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5,188 |
| 2022-07-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 55 |
| 2022-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 24 |
| 2022-07-26 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 30,015 |
| 2022-07-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-22 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 8,271 |
| 2022-07-21 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 17,639 |
| 2022-07-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 43,002 |
| 2022-07-19 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 145,143 |
| 2022-07-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2022-07-15 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 119,387 |
| 2022-07-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-13 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 18,701 |
| 2022-07-12 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 37,314 |
| 2022-07-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 20,002 |
| 2022-07-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 165 |
| 2022-07-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 505 |
| 2022-07-06 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 586 |
| 2022-07-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 421 |
| 2022-07-01 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 21,623 |
| 2022-06-30 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 45,992 |
| 2022-06-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-06-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,196 |
| 2022-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2022-06-23 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 772 |
| 2022-06-22 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 2,300 |
| 2022-06-21 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 23,407 |
| 2022-06-17 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 400,963 |
| 2022-06-16 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 131,103 |
| 2022-06-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 391 |
| 2022-06-14 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 9,433 |
| 2022-06-13 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 50,740 |
| 2022-06-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 508 |
| 2022-06-09 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 8,238 |
| 2022-06-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,599 |
| 2022-06-07 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 76,667 |
| 2022-06-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-03 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 79,715 |
| 2022-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 254,158 |
| 2022-06-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,628 |
| 2022-05-31 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 51,250 |
| 2022-05-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5 |
| 2022-05-26 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 5,473 |
| 2022-05-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 806 |
| 2022-05-23 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 10,728 |
| 2022-05-20 | $9.77 | $9.79 | $9.74 | $9.76 | $9.76 | 214,638 |
| 2022-05-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 11 |
| 2022-05-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2022-05-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-13 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 260 |
| 2022-05-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,817 |
| 2022-05-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 7,399 |
| 2022-05-10 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 32,500 |
| 2022-05-09 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 4,651 |
| 2022-05-06 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 75,198 |
| 2022-05-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 30 |
| 2022-05-04 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 277 |
| 2022-05-03 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 5,858 |
| 2022-05-02 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 12,393 |
| 2022-04-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5,338 |
| 2022-04-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5,753 |
| 2022-04-27 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 152,372 |
| 2022-04-26 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 52,529 |
| 2022-04-25 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 453,833 |
| 2022-04-22 | $9.82 | $9.84 | $9.81 | $9.84 | $9.84 | 1,753 |
| 2022-04-21 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 7,214 |
| 2022-04-20 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 13,410 |
| 2022-04-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-18 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 435 |
| 2022-04-14 | $9.83 | $9.83 | $9.80 | $9.81 | $9.81 | 1,388 |
| 2022-04-13 | $9.83 | $9.83 | $9.81 | $9.83 | $9.83 | 2,912 |
| 2022-04-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,565 |
| 2022-04-11 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 4,010 |
| 2022-04-08 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 3,443 |
| 2022-04-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
| 2022-04-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 234 |
| 2022-04-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,191 |
| 2022-04-04 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 26,154 |
| 2022-04-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 18,004 |
| 2022-03-31 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,727 |
| 2022-03-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 59 |
| 2022-03-29 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 112,674 |
| 2022-03-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4,818 |
| 2022-03-25 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 2,190 |
| 2022-03-24 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 1,404 |
| 2022-03-23 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 36,727 |
| 2022-03-22 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 18,399 |
| 2022-03-21 | $9.77 | $9.78 | $9.74 | $9.78 | $9.78 | 42,070 |
| 2022-03-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 342 |
| 2022-03-17 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 33,499 |
| 2022-03-16 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 9,837 |
| 2022-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 461 |
| 2022-03-14 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 747,572 |
| 2022-03-11 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 23,550 |
| 2022-03-10 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 122,765 |
| 2022-03-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,238 |
| 2022-03-08 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 304,095 |
| 2022-03-07 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 14,740 |
| 2022-03-04 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 4,431 |
| 2022-03-03 | $9.76 | $9.77 | $9.73 | $9.77 | $9.77 | 9,652 |
| 2022-03-02 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 1,469 |
| 2022-03-01 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 56,660 |
| 2022-02-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,344 |
| 2022-02-25 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 9,780 |
| 2022-02-24 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 6,445 |
| 2022-02-23 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 5,473 |
| 2022-02-22 | $9.71 | $9.75 | $9.71 | $9.73 | $9.73 | 7,308 |
| 2022-02-18 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 29,612 |
| 2022-02-17 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 53,556 |
| 2022-02-16 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 44,329 |
| 2022-02-15 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 70,138 |
| 2022-02-14 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 16,784 |
| 2022-02-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 14,435 |
| 2022-02-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 120,020 |
| 2022-02-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 230 |
| 2022-02-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 7 |
| 2022-02-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5,615 |
| 2022-02-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100 |
| 2022-02-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 7 |
| 2022-02-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 118 |
| 2022-02-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 9,625 |
| 2022-01-31 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 11,103 |
| 2022-01-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 25 |
| 2022-01-27 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 4,186 |
| 2022-01-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,221 |
| 2022-01-25 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 175,663 |
| 2022-01-24 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 60,368 |
| 2022-01-21 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 5,807 |
| 2022-01-20 | $9.71 | $9.75 | $9.71 | $9.74 | $9.74 | 16,403 |
| 2022-01-19 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 298,997 |
| 2022-01-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 37,638 |
| 2022-01-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 50 |
| 2022-01-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 78 |
| 2022-01-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 130 |
| 2022-01-11 | $9.79 | $9.79 | $9.75 | $9.78 | $9.78 | 15,788 |
| 2022-01-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 71 |
| 2022-01-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,752 |
| 2022-01-06 | $9.75 | $9.79 | $9.74 | $9.78 | $9.78 | 3,455 |
| 2022-01-05 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 10,006 |
| 2022-01-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-01-03 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 22,092 |
| 2021-12-31 | $9.74 | $9.79 | $9.74 | $9.75 | $9.75 | 9,574 |
| 2021-12-30 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 4,252 |
| 2021-12-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 11 |
| 2021-12-28 | $9.75 | $9.78 | $9.74 | $9.78 | $9.78 | 302,558 |
| 2021-12-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-12-23 | $9.76 | $9.76 | $9.73 | $9.75 | $9.75 | 783,364 |
| 2021-12-22 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 8,923 |
| 2021-12-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 182 |
| 2021-12-20 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 656 |
| 2021-12-17 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 3,616 |
| 2021-12-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 17 |
| 2021-12-15 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 1,649 |
| 2021-12-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 8,634 |
| 2021-12-13 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 2,032 |
| 2021-12-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 237 |
| 2021-12-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 7 |
| 2021-12-08 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 290 |
| 2021-12-07 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 23,837 |
| 2021-12-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 105 |
| 2021-12-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 50 |
| 2021-12-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,046 |
| 2021-12-01 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 14,181 |
| 2021-11-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 18 |
| 2021-11-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,064 |
| 2021-11-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 643 |
| 2021-11-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 461 |
| 2021-11-23 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 13,068 |
| 2021-11-22 | $9.77 | $9.80 | $9.76 | $9.77 | $9.77 | 209,678 |
| 2021-11-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 45 |
| 2021-11-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 335 |
| 2021-11-17 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 736 |
| 2021-11-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 639 |
| 2021-11-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 296 |
| 2021-11-12 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 6,883 |
| 2021-11-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 60 |
| 2021-11-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 281 |
| 2021-11-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,044 |
| 2021-11-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 33 |
| 2021-11-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,035 |
| 2021-11-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 16 |
| 2021-11-03 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 69,961 |
| 2021-11-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 63 |
| 2021-11-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 6,599 |
| 2021-10-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,006 |
| 2021-10-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 455 |
| 2021-10-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2021-10-26 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 14,478 |
| 2021-10-25 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 1,826 |
| 2021-10-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2021-10-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 212 |
| 2021-10-20 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,106 |
| 2021-10-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 177 |
| 2021-10-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2021-10-15 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 9,079 |
| 2021-10-14 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 11,952 |
| 2021-10-13 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 12,067 |
| 2021-10-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 46 |
| 2021-10-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 95 |
| 2021-10-08 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 5,711 |
| 2021-10-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 789 |
| 2021-10-06 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 3,951 |
| 2021-10-05 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 200,720 |
| 2021-10-04 | $9.77 | $9.80 | $9.77 | $9.77 | $9.77 | 140,089 |
| 2021-10-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,392 |
| 2021-09-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 137 |
| 2021-09-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 116 |
| 2021-09-28 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 2,401 |
| 2021-09-27 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 7,210 |
| 2021-09-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6 |
| 2021-09-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 14,026 |
| 2021-09-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 53 |
| 2021-09-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-09-20 | $9.80 | $9.80 | $9.77 | $9.80 | $9.80 | 24,754 |
| 2021-09-17 | $9.80 | $9.80 | $9.77 | $9.80 | $9.80 | 25,226 |
| 2021-09-16 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 16,753 |
| 2021-09-15 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 13,756 |
| 2021-09-14 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 1,371 |
| 2021-09-13 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 1,128 |
| 2021-09-10 | $9.73 | $9.76 | $9.72 | $9.72 | $9.72 | 123,554 |
| 2021-09-09 | $9.72 | $9.77 | $9.71 | $9.72 | $9.72 | 85,407 |
| 2021-09-08 | $9.70 | $9.78 | $9.70 | $9.78 | $9.78 | 305,630 |
| 2021-09-07 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 202,027 |
| 2021-09-03 | $9.71 | $9.75 | $9.70 | $9.71 | $9.71 | 16,900 |
| 2021-09-02 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 4,421 |
| 2021-09-01 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 53,456 |
| 2021-08-31 | $9.71 | $9.77 | $9.70 | $9.77 | $9.77 | 54,150 |
| 2021-08-30 | $9.71 | $9.74 | $9.69 | $9.73 | $9.73 | 29,935 |
| 2021-08-27 | $9.72 | $9.74 | $9.71 | $9.71 | $9.71 | 11,133 |
| 2021-08-26 | $9.72 | $9.74 | $9.70 | $9.73 | $9.73 | 89,095 |
| 2021-08-25 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 620 |
| 2021-08-24 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 45,576 |
| 2021-08-23 | $9.72 | $9.77 | $9.71 | $9.77 | $9.77 | 9,356 |
| 2021-08-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2021-08-19 | $9.70 | $9.78 | $9.70 | $9.78 | $9.78 | 16,294 |
| 2021-08-18 | $9.72 | $9.74 | $9.70 | $9.72 | $9.72 | 33,157 |
| 2021-08-17 | $9.74 | $9.78 | $9.73 | $9.78 | $9.78 | 27,620 |
| 2021-08-16 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 2,694 |
| 2021-08-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,203 |
| 2021-08-12 | $9.74 | $9.80 | $9.72 | $9.76 | $9.76 | 11,698 |
| 2021-08-11 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 1,301 |
| 2021-08-10 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 3,181 |
| 2021-08-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 305 |
| 2021-08-06 | $9.80 | $9.84 | $9.80 | $9.82 | $9.82 | 21,734 |
| 2021-08-05 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 26,149 |
| 2021-08-04 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 21,453 |
| 2021-08-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-08-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-07-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 59 |
| 2021-07-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-07-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 460 |
| 2021-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7 |
| 2021-07-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 131 |
| 2021-07-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 764 |
| 2021-07-22 | $9.87 | $9.87 | $9.81 | $9.81 | $9.81 | 610 |
| 2021-07-21 | $9.80 | $9.86 | $9.79 | $9.79 | $9.79 | 22,605 |
| 2021-07-20 | $9.86 | $9.86 | $9.76 | $9.86 | $9.86 | 1,413 |
| 2021-07-19 | $9.76 | $9.87 | $9.76 | $9.87 | $9.87 | 48,273 |
| 2021-07-16 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 4,648 |
| 2021-07-15 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 1,266 |
| 2021-07-14 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 7,286 |
| 2021-07-13 | $9.82 | $9.86 | $9.82 | $9.85 | $9.85 | 1,452 |
| 2021-07-12 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 582 |
| 2021-07-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,734 |
| 2021-07-08 | $9.90 | $9.90 | $9.80 | $9.85 | $9.85 | 3,878 |
| 2021-07-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 347 |
| 2021-07-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,070 |
| 2021-07-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 300 |
| 2021-07-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,136 |
| 2021-06-30 | $9.94 | $9.94 | $9.83 | $9.91 | $9.91 | 6,352 |
| 2021-06-29 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 19,068 |
| 2021-06-28 | $9.83 | $9.95 | $9.80 | $9.95 | $9.95 | 1,618 |
| 2021-06-25 | $9.87 | $9.93 | $9.82 | $9.93 | $9.93 | 1,410 |
| 2021-06-24 | $9.87 | $9.95 | $9.79 | $9.95 | $9.95 | 10,456 |
| 2021-06-23 | $9.86 | $9.95 | $9.86 | $9.95 | $9.95 | 2,102 |
| 2021-06-22 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 3,422 |
| 2021-06-21 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 25,910 |
| 2021-06-18 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 1,236 |
| 2021-06-17 | $9.91 | $9.91 | $9.87 | $9.88 | $9.88 | 5,731 |
| 2021-06-16 | $9.87 | $9.88 | $9.85 | $9.88 | $9.88 | 3,042 |
| 2021-06-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 25 |
| 2021-06-14 | $9.86 | $9.94 | $9.80 | $9.88 | $9.88 | 16,847 |
| 2021-06-11 | $9.84 | $9.87 | $9.83 | $9.85 | $9.85 | 11,559 |
| 2021-06-10 | $9.78 | $9.83 | $9.75 | $9.83 | $9.83 | 63,296 |
| 2021-06-09 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 897 |
| 2021-06-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 114 |
| 2021-06-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 254 |
| 2021-06-04 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 200,110 |
| 2021-06-03 | $9.80 | $9.89 | $9.80 | $9.89 | $9.89 | 2,501 |
| 2021-06-02 | $9.83 | $9.98 | $9.80 | $9.80 | $9.80 | 4,757 |
| 2021-06-01 | $9.85 | $9.90 | $9.83 | $9.83 | $9.83 | 11,599 |
| 2021-05-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 367 |
| 2021-05-27 | $9.85 | $9.94 | $9.85 | $9.94 | $9.94 | 2,080 |
| 2021-05-26 | $9.79 | $9.85 | $9.79 | $9.85 | $9.85 | 2,948 |
| 2021-05-25 | $9.74 | $9.79 | $9.70 | $9.77 | $9.77 | 209,958 |
| 2021-05-24 | $9.72 | $9.81 | $9.71 | $9.74 | $9.74 | 253,608 |
| 2021-05-21 | $9.83 | $9.85 | $9.72 | $9.85 | $9.85 | 54,070 |
| 2021-05-20 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 655 |
| 2021-05-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 9 |
| 2021-05-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 37 |
| 2021-05-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,346 |
| 2021-05-14 | $9.77 | $9.93 | $9.76 | $9.93 | $9.93 | 12,416 |
| 2021-05-13 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 90,094 |
| 2021-05-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 509 |
| 2021-05-11 | $9.78 | $9.90 | $9.78 | $9.90 | $9.90 | 20,330 |
| 2021-05-10 | $9.87 | $9.88 | $9.76 | $9.80 | $9.80 | 10,482 |
| 2021-05-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 200 |
| 2021-05-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 30 |
| 2021-05-05 | $9.76 | $9.94 | $9.76 | $9.77 | $9.77 | 8,042 |
| 2021-05-04 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 1,817 |
| 2021-05-03 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 1,201 |
| 2021-04-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-04-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,031 |
| 2021-04-28 | $9.90 | $9.96 | $9.79 | $9.94 | $9.94 | 4,285 |
| 2021-04-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 377 |
| 2021-04-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 12 |
| 2021-04-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,212 |
| 2021-04-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10 |
| 2021-04-21 | $9.94 | $9.94 | $9.79 | $9.79 | $9.79 | 243 |
| 2021-04-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,518 |
| 2021-04-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2021-04-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 8 |
| 2021-04-15 | $9.86 | $9.96 | $9.86 | $9.96 | $9.96 | 1,228 |
| 2021-04-14 | $9.89 | $9.96 | $9.89 | $9.96 | $9.96 | 3,745 |
| 2021-04-13 | $9.72 | $10.00 | $9.66 | $9.96 | $9.96 | 3,022 |
| 2021-04-12 | $10.15 | $10.15 | $10.11 | $10.15 | $10.15 | 9,223 |
| 2021-04-09 | $3.72 | $10.21 | $3.72 | $10.13 | $10.13 | 6,915 |
| 2021-04-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 7 |
| 2021-04-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,352 |
| 2021-04-06 | $9.76 | $9.95 | $9.75 | $9.87 | $9.87 | 11,480 |
| 2021-04-05 | $9.75 | $9.97 | $9.75 | $9.77 | $9.77 | 1,466 |