Warrior Technologies Acquisition Co - Units (1 Ord Class A & 1/2 War) (WARR-U) Exchange: NYSE
Data as of Aug. 21, 2025
$10.01 ($0.00) 0.00%
Warrior Technologies Acquisition Co - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on Warrior Technologies Acquisition Co - Units (1 Ord Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.01 |
| Previous Close | $10.01 |
| High | $10.01 |
| Low | $10.01 |
| Adjusted Open | $10.01 |
| Previous Adjusted Close | $10.01 |
| Adjusted High | $10.01 |
| Adjusted Low | $10.01 |
Invest in Warrior Technologies Acquisition Co - Units (1 Ord Class A & 1/2 War) (WARR-U)
Historical Stock Data for Warrior Technologies Acquisition Co - Units (1 Ord Class A & 1/2 War) (WARR-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-09-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-31 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 30,958 |
| 2022-08-30 | $10.01 | $10.01 | $9.98 | $10.00 | $10.00 | 12,640 |
| 2022-08-29 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 8,290 |
| 2022-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 12,830 |
| 2022-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,107 |
| 2022-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 12,871 |
| 2022-08-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 80 |
| 2022-08-22 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 6,929 |
| 2022-08-19 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 82,909 |
| 2022-08-18 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 18,015 |
| 2022-08-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 518 |
| 2022-08-16 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 131,438 |
| 2022-08-15 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 33,556 |
| 2022-08-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 323 |
| 2022-08-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-10 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 14,320 |
| 2022-08-09 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 125,380 |
| 2022-08-08 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 120,375 |
| 2022-08-05 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 10,348 |
| 2022-08-04 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 575 |
| 2022-08-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2022-08-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,841 |
| 2022-08-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 120 |
| 2022-07-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-07-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4,000 |
| 2022-07-27 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,990 |
| 2022-07-26 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 15,569 |
| 2022-07-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 101 |
| 2022-07-22 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 9,900 |
| 2022-07-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,570 |
| 2022-07-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-07-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-13 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 6,098 |
| 2022-07-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3,000 |
| 2022-07-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 200 |
| 2022-07-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 84 |
| 2022-07-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 286 |
| 2022-07-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 71 |
| 2022-07-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,731 |
| 2022-06-30 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 10,100 |
| 2022-06-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-06-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-06-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 789 |
| 2022-06-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,258 |
| 2022-06-23 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 1,762 |
| 2022-06-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-21 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 1,200 |
| 2022-06-17 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 4,248 |
| 2022-06-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,201 |
| 2022-06-15 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 300 |
| 2022-06-14 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 52,043 |
| 2022-06-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-06-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,558 |
| 2022-06-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,892 |
| 2022-06-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 61 |
| 2022-06-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-05-31 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 1,110 |
| 2022-05-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-05-25 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 18,041 |
| 2022-05-24 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 642 |
| 2022-05-23 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 14,171 |
| 2022-05-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,150 |
| 2022-05-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-05-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 308 |
| 2022-05-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 77 |
| 2022-05-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-13 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 715 |
| 2022-05-12 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 86,984 |
| 2022-05-11 | $9.92 | $9.94 | $9.89 | $9.90 | $9.90 | 1,311,966 |
| 2022-05-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 76 |
| 2022-05-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 350 |
| 2022-04-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-19 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 4,698 |
| 2022-04-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-04-14 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 4,576 |
| 2022-04-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-04-12 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 4,829 |
| 2022-04-11 | $9.93 | $9.95 | $9.92 | $9.95 | $9.95 | 26,529 |
| 2022-04-08 | $9.97 | $9.97 | $9.93 | $9.96 | $9.96 | 5,652 |
| 2022-04-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,609 |
| 2022-04-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4 |
| 2022-04-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-04-04 | $10.07 | $10.07 | $9.96 | $9.96 | $9.96 | 1,760 |
| 2022-04-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 85 |
| 2022-03-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,806 |
| 2022-03-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,299 |
| 2022-03-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 840 |
| 2022-03-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 840 |
| 2022-03-25 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 4,886 |
| 2022-03-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 788 |
| 2022-03-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 22,988 |
| 2022-03-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3 |
| 2022-03-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-03-18 | $9.99 | $10.06 | $9.99 | $10.01 | $10.01 | 1,261 |
| 2022-03-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-16 | $9.92 | $9.92 | $9.87 | $9.88 | $9.88 | 150,650 |
| 2022-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-03-11 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 494 |
| 2022-03-10 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 2,126 |
| 2022-03-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-03-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 203 |
| 2022-03-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 69 |
| 2022-03-04 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 126 |
| 2022-03-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-03-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2022-03-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-25 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 1,162 |
| 2022-02-24 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 1,032 |
| 2022-02-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10 |
| 2022-02-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 776 |
| 2022-02-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,166 |
| 2022-02-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 18 |
| 2022-02-16 | $9.97 | $10.04 | $9.97 | $10.04 | $10.04 | 602 |
| 2022-02-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 362 |
| 2022-02-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 11 |
| 2022-02-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 22 |
| 2022-02-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 124 |
| 2022-02-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2022-02-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2022-02-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 174 |
| 2022-02-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 309 |
| 2022-02-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 17 |
| 2022-02-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 63 |
| 2022-02-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 279 |
| 2022-01-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-01-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 579 |
| 2022-01-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,646 |
| 2022-01-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 19 |
| 2022-01-25 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 7,438 |
| 2022-01-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 258 |
| 2022-01-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 304 |
| 2022-01-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 798 |
| 2022-01-19 | $10.04 | $10.07 | $10.02 | $10.02 | $10.02 | 644 |
| 2022-01-18 | $10.06 | $10.09 | $10.04 | $10.09 | $10.09 | 2,807 |
| 2022-01-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 7 |
| 2022-01-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 469 |
| 2022-01-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-01-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 46 |
| 2022-01-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 238 |
| 2022-01-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 724 |
| 2022-01-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-01-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-01-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 300 |
| 2022-01-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,458 |
| 2021-12-31 | $10.13 | $10.13 | $10.08 | $10.09 | $10.09 | 417 |
| 2021-12-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10 |
| 2021-12-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 21 |
| 2021-12-28 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 321 |
| 2021-12-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-12-23 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 25,864 |
| 2021-12-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,241 |
| 2021-12-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-12-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 8 |
| 2021-12-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 371 |
| 2021-12-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 479 |
| 2021-12-15 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 11,859 |
| 2021-12-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 8 |
| 2021-12-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,496 |
| 2021-12-10 | $10.07 | $10.07 | $10.04 | $10.06 | $10.06 | 7,890 |
| 2021-12-09 | $10.08 | $10.18 | $9.96 | $9.96 | $9.96 | 43,365 |
| 2021-12-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 850 |
| 2021-12-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-12-06 | $10.18 | $10.18 | $10.08 | $10.08 | $10.08 | 3,500 |
| 2021-12-03 | $10.11 | $10.12 | $10.08 | $10.08 | $10.08 | 1,600 |
| 2021-12-02 | $10.09 | $10.10 | $10.08 | $10.10 | $10.10 | 18,281 |
| 2021-12-01 | $10.10 | $10.13 | $10.08 | $10.12 | $10.12 | 3,100 |
| 2021-11-30 | $10.12 | $10.12 | $10.08 | $10.10 | $10.10 | 7,408 |
| 2021-11-29 | $10.11 | $10.12 | $10.10 | $10.10 | $10.10 | 3,003 |
| 2021-11-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,778 |
| 2021-11-24 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 2,477 |
| 2021-11-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,092 |
| 2021-11-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 558 |
| 2021-11-19 | $10.12 | $10.12 | $10.10 | $10.12 | $10.12 | 2,638 |
| 2021-11-18 | $10.08 | $10.11 | $10.06 | $10.09 | $10.09 | 6,654 |
| 2021-11-17 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 20,904 |
| 2021-11-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-11-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 130 |
| 2021-11-12 | $10.08 | $10.10 | $10.08 | $10.08 | $10.08 | 1,748 |
| 2021-11-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 10 |
| 2021-11-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 159 |
| 2021-11-09 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 212 |
| 2021-11-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 557 |
| 2021-11-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,123 |
| 2021-11-04 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 203 |
| 2021-11-03 | $10.11 | $10.11 | $10.09 | $10.11 | $10.11 | 1,914 |
| 2021-11-02 | $10.09 | $10.11 | $10.07 | $10.11 | $10.11 | 28,898 |
| 2021-11-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2021-10-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 210 |
| 2021-10-28 | $10.08 | $10.08 | $10.06 | $10.08 | $10.08 | 7,138 |
| 2021-10-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 64 |
| 2021-10-26 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 209 |
| 2021-10-25 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 3,659 |
| 2021-10-22 | $10.07 | $10.09 | $10.06 | $10.09 | $10.09 | 20,824 |
| 2021-10-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2 |
| 2021-10-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 24,123 |
| 2021-10-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-10-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 139 |
| 2021-10-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 58 |
| 2021-10-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-10-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 91 |
| 2021-10-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 58 |
| 2021-10-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-10-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 599 |
| 2021-10-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 74 |
| 2021-10-06 | $9.99 | $10.05 | $9.99 | $10.04 | $10.04 | 49,863 |
| 2021-10-05 | $10.06 | $10.08 | $10.04 | $10.06 | $10.06 | 16,686 |
| 2021-10-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 7 |
| 2021-10-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 155 |
| 2021-09-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 187 |
| 2021-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2021-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 45 |
| 2021-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2021-09-24 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,320 |
| 2021-09-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5 |
| 2021-09-22 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 14,195 |
| 2021-09-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 576 |
| 2021-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2021-09-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 330 |
| 2021-09-16 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 5,000 |
| 2021-09-15 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 16,194 |
| 2021-09-14 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 14,317 |
| 2021-09-13 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 2,514 |
| 2021-09-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-09-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,040 |
| 2021-09-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-09-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-09-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2021-09-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-09-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 20,050 |
| 2021-08-31 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 13,180 |
| 2021-08-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 81 |
| 2021-08-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-08-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 7 |
| 2021-08-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,000 |
| 2021-08-24 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 33,164 |
| 2021-08-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 479 |
| 2021-08-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-08-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,100 |
| 2021-08-18 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 68,441 |
| 2021-08-17 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 4,425 |
| 2021-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,950 |
| 2021-08-13 | $10.00 | $10.01 | $9.96 | $9.96 | $9.96 | 58,455 |
| 2021-08-12 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 42,392 |
| 2021-08-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2021-08-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 490 |
| 2021-08-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10 |
| 2021-08-06 | $10.05 | $10.05 | $9.96 | $10.05 | $10.05 | 11,400 |
| 2021-08-05 | $10.04 | $10.04 | $10.01 | $10.04 | $10.04 | 2,057 |
| 2021-08-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,630 |
| 2021-08-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2021-08-02 | $10.01 | $10.06 | $10.01 | $10.01 | $10.01 | 124,500 |
| 2021-07-30 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 6,528 |
| 2021-07-29 | $10.09 | $10.09 | $10.04 | $10.05 | $10.05 | 71,707 |
| 2021-07-28 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 3,001 |
| 2021-07-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2021-07-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 3,000 |
| 2021-07-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10,000 |
| 2021-07-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 223 |
| 2021-07-21 | $10.07 | $10.08 | $10.03 | $10.08 | $10.08 | 8,139 |
| 2021-07-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 904 |
| 2021-07-19 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 25,004 |
| 2021-07-16 | $10.09 | $10.10 | $10.06 | $10.08 | $10.08 | 11,659 |
| 2021-07-15 | $10.10 | $10.10 | $10.06 | $10.10 | $10.10 | 16,440 |
| 2021-07-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 111,695 |
| 2021-07-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-07-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,277 |
| 2021-07-09 | $10.08 | $10.10 | $10.05 | $10.10 | $10.10 | 112,048 |
| 2021-07-08 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 3,061 |
| 2021-07-07 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 4,800 |
| 2021-07-06 | $10.02 | $10.08 | $10.02 | $10.08 | $10.08 | 12,219 |
| 2021-07-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10 |
| 2021-07-01 | $9.98 | $10.03 | $9.98 | $10.03 | $10.03 | 294 |
| 2021-06-30 | $10.02 | $10.06 | $10.02 | $10.06 | $10.06 | 1,487 |
| 2021-06-29 | $10.05 | $10.06 | $10.02 | $10.02 | $10.02 | 5,688 |
| 2021-06-28 | $10.05 | $10.15 | $10.04 | $10.04 | $10.04 | 21,602 |
| 2021-06-25 | $9.99 | $10.05 | $9.99 | $10.01 | $10.01 | 19,199 |
| 2021-06-24 | $9.99 | $10.02 | $9.97 | $10.02 | $10.02 | 37,826 |
| 2021-06-23 | $9.98 | $9.99 | $9.93 | $9.98 | $9.98 | 16,838 |
| 2021-06-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 33 |
| 2021-06-21 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 10,083 |
| 2021-06-18 | $9.98 | $10.00 | $9.97 | $9.97 | $9.97 | 12,839 |
| 2021-06-17 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 9,657 |
| 2021-06-16 | $10.01 | $10.06 | $10.01 | $10.05 | $10.05 | 8,380 |
| 2021-06-15 | $10.00 | $10.05 | $10.00 | $10.04 | $10.04 | 203,624 |
| 2021-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 123,273 |
| 2021-06-11 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 37,692 |
| 2021-06-10 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 7,820 |
| 2021-06-09 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 160,230 |
| 2021-06-08 | $9.98 | $10.01 | $9.93 | $10.01 | $10.01 | 67,600 |
| 2021-06-07 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 18,003 |
| 2021-06-04 | $9.95 | $9.98 | $9.94 | $9.98 | $9.98 | 192,333 |
| 2021-06-03 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 35,400 |
| 2021-06-02 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 31,400 |
| 2021-06-01 | $9.91 | $10.00 | $9.91 | $10.00 | $10.00 | 11,560 |
| 2021-05-28 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 6,365 |
| 2021-05-27 | $9.96 | $10.00 | $9.95 | $10.00 | $10.00 | 5,731 |
| 2021-05-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2021-05-25 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 16,501 |
| 2021-05-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-05-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 300 |
| 2021-05-20 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 553,306 |
| 2021-05-19 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 9,014 |
| 2021-05-18 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 97,443 |
| 2021-05-17 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 118,401 |
| 2021-05-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 299 |
| 2021-05-13 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 21,970 |
| 2021-05-12 | $9.99 | $10.02 | $9.98 | $10.01 | $10.01 | 25,399 |
| 2021-05-11 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 5,102 |
| 2021-05-10 | $9.99 | $9.99 | $9.96 | $9.99 | $9.99 | 29,671 |
| 2021-05-07 | $10.02 | $10.03 | $9.97 | $10.00 | $10.00 | 55,014 |
| 2021-05-06 | $9.99 | $10.00 | $9.96 | $9.96 | $9.96 | 3,783 |
| 2021-05-04 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 18,061 |
| 2021-05-03 | $10.02 | $10.02 | $9.96 | $10.00 | $10.00 | 26,024 |
| 2021-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-04-29 | $10.05 | $10.05 | $9.97 | $10.00 | $10.00 | 10,077 |
| 2021-04-28 | $10.00 | $10.02 | $9.98 | $10.00 | $10.00 | 28,640 |
| 2021-04-27 | $10.10 | $10.10 | $9.96 | $9.96 | $9.96 | 2,423 |
| 2021-04-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 8,914 |
| 2021-04-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 11 |
| 2021-04-22 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,810 |
| 2021-04-21 | $9.96 | $10.04 | $9.96 | $9.96 | $9.96 | 3,206 |
| 2021-04-20 | $10.04 | $10.04 | $9.96 | $9.97 | $9.97 | 45,591 |
| 2021-04-19 | $10.19 | $10.19 | $10.04 | $10.04 | $10.04 | 2,100 |
| 2021-04-16 | $10.02 | $10.07 | $10.02 | $10.07 | $10.07 | 10,186 |
| 2021-04-15 | $9.98 | $10.07 | $9.98 | $10.07 | $10.07 | 702 |
| 2021-04-14 | $9.99 | $10.09 | $9.97 | $10.09 | $10.09 | 6,333 |
| 2021-04-13 | $9.99 | $10.09 | $9.99 | $10.03 | $10.03 | 7,305 |
| 2021-04-12 | $10.05 | $10.09 | $10.05 | $10.06 | $10.06 | 28,651 |
| 2021-04-09 | $10.00 | $10.05 | $9.99 | $10.01 | $10.01 | 632,021 |
| 2021-04-08 | $10.20 | $10.20 | $9.96 | $10.01 | $10.01 | 23,477 |
| 2021-04-07 | $10.10 | $10.10 | $9.95 | $9.95 | $9.95 | 69,073 |
| 2021-04-06 | $9.95 | $10.01 | $9.95 | $9.97 | $9.97 | 34,357 |
| 2021-04-05 | $9.98 | $10.00 | $9.90 | $9.90 | $9.90 | 349,423 |
| 2021-04-01 | $9.94 | $10.10 | $9.90 | $9.90 | $9.90 | 59,026 |
| 2021-03-31 | $9.91 | $9.97 | $9.86 | $9.90 | $9.90 | 57,116 |
| 2021-03-30 | $9.91 | $9.96 | $9.87 | $9.96 | $9.96 | 60,565 |
| 2021-03-29 | $9.92 | $10.01 | $9.92 | $9.97 | $9.97 | 13,704 |
| 2021-03-26 | $9.90 | $9.99 | $9.90 | $9.93 | $9.93 | 884,577 |
| 2021-03-25 | $9.75 | $9.90 | $9.71 | $9.88 | $9.88 | 11,515 |
| 2021-03-24 | $9.90 | $9.94 | $9.89 | $9.90 | $9.90 | 223,151 |
| 2021-03-23 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 71,740 |
| 2021-03-22 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 14,481 |
| 2021-03-19 | $9.92 | $9.94 | $9.86 | $9.94 | $9.94 | 76,613 |
| 2021-03-18 | $9.97 | $9.97 | $9.93 | $9.93 | $9.93 | 97,364 |
| 2021-03-17 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 59,654 |
| 2021-03-16 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 357,341 |
| 2021-03-15 | $10.04 | $10.04 | $9.95 | $9.95 | $9.95 | 275,474 |
| 2021-03-12 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 239,102 |
| 2021-03-11 | $10.01 | $10.03 | $9.99 | $10.00 | $10.00 | 190,402 |
| 2021-03-10 | $10.03 | $10.03 | $10.00 | $10.01 | $10.01 | 57,116 |
| 2021-03-09 | $10.04 | $10.05 | $10.01 | $10.01 | $10.01 | 43,343 |
| 2021-03-08 | $10.10 | $10.10 | $10.02 | $10.05 | $10.05 | 359,000 |
| 2021-03-05 | $10.05 | $10.10 | $9.97 | $10.10 | $10.10 | 251,907 |
| 2021-03-04 | $10.02 | $10.03 | $9.98 | $10.00 | $10.00 | 891,930 |
| 2021-03-03 | $9.99 | $10.06 | $9.98 | $10.06 | $10.06 | 607,431 |
| 2021-03-02 | $10.06 | $10.10 | $9.96 | $10.04 | $10.04 | 1,589,218 |
| 2021-03-01 | $10.18 | $10.18 | $10.02 | $10.15 | $10.15 | 1,325,046 |
| 2021-02-26 | $10.00 | $10.09 | $9.96 | $10.01 | $10.01 | 10,189,793 |