BCLS Acquisition Corp - Class A (BLSA) Exchange: NASDAQ
Data as of May 2, 2025
$10.04 ($0.00) 0.00%
BCLS Acquisition Corp - Class A - Daily Information
Click for more stock information on BCLS Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.03 |
| Previous Close | $10.04 |
| High | $10.04 |
| Low | $10.03 |
| Adjusted Open | $10.03 |
| Previous Adjusted Close | $10.04 |
| Adjusted High | $10.04 |
| Adjusted Low | $10.03 |
Invest in BCLS Acquisition Corp - Class A (BLSA)
Key People BCLS Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Jeffrey Schwartz | Chief Executive Officer & Director |
| Andrew A. F. Hack | Chief Financial Officer & Director |
| Barry E. Greene | Independent Director |
| Allene M. Diaz | Independent Director |
Historical Stock Data for BCLS Acquisition Corp - Class A (BLSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 4,694 |
| 2022-10-25 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 3,642 |
| 2022-10-24 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 6,419 |
| 2022-10-21 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 116,411 |
| 2022-10-20 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 34,920 |
| 2022-10-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 414 |
| 2022-10-18 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 6,839 |
| 2022-10-17 | $10.03 | $10.06 | $10.03 | $10.05 | $10.05 | 4,216 |
| 2022-10-14 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 703 |
| 2022-10-13 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 817 |
| 2022-10-12 | $10.04 | $10.06 | $10.03 | $10.03 | $10.03 | 2,012 |
| 2022-10-11 | $10.06 | $10.06 | $10.02 | $10.02 | $10.02 | 896 |
| 2022-10-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,310 |
| 2022-10-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 198 |
| 2022-10-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 6,000 |
| 2022-10-05 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 21,854 |
| 2022-10-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,779 |
| 2022-10-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 819,050 |
| 2022-09-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,203 |
| 2022-09-29 | $10.02 | $10.06 | $10.02 | $10.06 | $10.06 | 5,323 |
| 2022-09-28 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 5,163 |
| 2022-09-27 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 993 |
| 2022-09-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200,598 |
| 2022-09-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 757 |
| 2022-09-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10,020 |
| 2022-09-21 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 286,978 |
| 2022-09-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 719 |
| 2022-09-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 9,273 |
| 2022-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 138 |
| 2022-09-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-09-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2022-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,085 |
| 2022-09-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,116 |
| 2022-09-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 179 |
| 2022-09-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 57 |
| 2022-09-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2022-09-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 6,647 |
| 2022-09-02 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 28,932 |
| 2022-09-01 | $10.00 | $10.00 | $9.87 | $9.87 | $9.87 | 18,000 |
| 2022-08-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 632 |
| 2022-08-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 60 |
| 2022-08-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2022-08-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2022-08-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 25 |
| 2022-08-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2022-08-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2022-08-19 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 301 |
| 2022-08-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-08-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 391 |
| 2022-08-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4 |
| 2022-08-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
| 2022-08-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
| 2022-08-11 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 201,732 |
| 2022-08-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 13 |
| 2022-08-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 80 |
| 2022-08-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 81 |
| 2022-08-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 101 |
| 2022-08-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 115 |
| 2022-08-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 165 |
| 2022-08-02 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 520 |
| 2022-08-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6,666 |
| 2022-07-29 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 5,119 |
| 2022-07-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6,987 |
| 2022-07-27 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 157,597 |
| 2022-07-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 312 |
| 2022-07-25 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 1,913 |
| 2022-07-22 | $9.93 | $9.99 | $9.93 | $9.93 | $9.93 | 6,484 |
| 2022-07-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 8,962 |
| 2022-07-20 | $9.99 | $10.00 | $9.93 | $9.93 | $9.93 | 4,065 |
| 2022-07-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3 |
| 2022-07-18 | $9.93 | $10.40 | $9.93 | $9.99 | $9.99 | 7,738 |
| 2022-07-15 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 10,512 |
| 2022-07-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2022-07-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,274 |
| 2022-07-12 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 18,128 |
| 2022-07-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 6,091 |
| 2022-07-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 7,159 |
| 2022-07-07 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 8,276 |
| 2022-07-06 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 18,354 |
| 2022-07-05 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,453 |
| 2022-07-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2022-06-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 810 |
| 2022-06-29 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 302,922 |
| 2022-06-28 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 2,052 |
| 2022-06-27 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 1,529 |
| 2022-06-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 293 |
| 2022-06-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,982 |
| 2022-06-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,851 |
| 2022-06-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 600 |
| 2022-06-17 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 3,300 |
| 2022-06-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,851 |
| 2022-06-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,126 |
| 2022-06-14 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 4,762 |
| 2022-06-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 741 |
| 2022-06-10 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 10,870 |
| 2022-06-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,142 |
| 2022-06-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2022-06-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |
| 2022-06-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 20 |
| 2022-06-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 103 |
| 2022-06-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 102 |
| 2022-06-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7,206 |
| 2022-05-31 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 937 |
| 2022-05-27 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 134,157 |
| 2022-05-26 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 4,469 |
| 2022-05-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 604 |
| 2022-05-24 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 9,322 |
| 2022-05-23 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 2,037 |
| 2022-05-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,431 |
| 2022-05-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-05-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-05-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,074 |
| 2022-05-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 400 |
| 2022-05-13 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 181,078 |
| 2022-05-12 | $9.87 | $9.91 | $9.87 | $9.87 | $9.87 | 15,273 |
| 2022-05-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5,614 |
| 2022-05-10 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 8,539 |
| 2022-05-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 29 |
| 2022-05-06 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,081,771 |
| 2022-05-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 25,136 |
| 2022-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,006 |
| 2022-05-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 867 |
| 2022-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 443 |
| 2022-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-28 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 10,334 |
| 2022-04-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4,100 |
| 2022-04-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-04-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3,544 |
| 2022-04-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 13 |
| 2022-04-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-04-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 15 |
| 2022-04-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 12,248 |
| 2022-04-18 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 609 |
| 2022-04-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2022-04-13 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 18,342 |
| 2022-04-12 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 529 |
| 2022-04-11 | $9.87 | $10.01 | $9.87 | $9.92 | $9.92 | 626,262 |
| 2022-04-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6 |
| 2022-04-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 79 |
| 2022-04-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 223 |
| 2022-04-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 824 |
| 2022-04-04 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,519 |
| 2022-04-01 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 8,427 |
| 2022-03-31 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 15,106 |
| 2022-03-30 | $9.88 | $10.02 | $9.88 | $9.93 | $9.93 | 44,699 |
| 2022-03-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,615 |
| 2022-03-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5,043 |
| 2022-03-25 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 2,680 |
| 2022-03-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-03-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2022-03-22 | $9.85 | $10.02 | $9.85 | $10.02 | $10.02 | 708 |
| 2022-03-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,382 |
| 2022-03-18 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 48,221 |
| 2022-03-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 9,636 |
| 2022-03-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 57 |
| 2022-03-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 114 |
| 2022-03-14 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 33,063 |
| 2022-03-11 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 697 |
| 2022-03-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 203 |
| 2022-03-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 209 |
| 2022-03-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-03-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 149 |
| 2022-03-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 14 |
| 2022-03-03 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 9,674 |
| 2022-03-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7 |
| 2022-03-01 | $9.85 | $9.85 | $9.81 | $9.83 | $9.83 | 5,698 |
| 2022-02-28 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 10,499 |
| 2022-02-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 618 |
| 2022-02-24 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 4,959 |
| 2022-02-23 | $9.81 | $9.86 | $9.81 | $9.86 | $9.86 | 1,517 |
| 2022-02-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 101 |
| 2022-02-18 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 9,891 |
| 2022-02-17 | $9.87 | $9.87 | $9.82 | $9.85 | $9.85 | 2,888 |
| 2022-02-16 | $9.79 | $9.84 | $9.79 | $9.84 | $9.84 | 327 |
| 2022-02-15 | $9.89 | $9.90 | $9.80 | $9.80 | $9.80 | 2,225 |
| 2022-02-14 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 642 |
| 2022-02-11 | $9.79 | $9.85 | $9.79 | $9.85 | $9.85 | 1,777 |
| 2022-02-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 17 |
| 2022-02-09 | $9.90 | $9.90 | $9.81 | $9.81 | $9.81 | 1,341 |
| 2022-02-08 | $9.84 | $9.90 | $9.81 | $9.82 | $9.82 | 6,014 |
| 2022-02-07 | $9.82 | $9.86 | $9.82 | $9.84 | $9.84 | 2,947 |
| 2022-02-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 509 |
| 2022-02-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 50 |
| 2022-02-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 108 |
| 2022-02-01 | $9.78 | $9.81 | $9.78 | $9.78 | $9.78 | 8,121 |
| 2022-01-31 | $9.80 | $9.83 | $9.76 | $9.83 | $9.83 | 1,099 |
| 2022-01-28 | $9.76 | $9.82 | $9.76 | $9.81 | $9.81 | 43,308 |
| 2022-01-27 | $9.81 | $9.84 | $9.73 | $9.73 | $9.73 | 208,601 |
| 2022-01-26 | $9.81 | $9.83 | $9.79 | $9.83 | $9.83 | 5,657 |
| 2022-01-25 | $9.89 | $9.90 | $9.75 | $9.78 | $9.78 | 216,866 |
| 2022-01-24 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 102,346 |
| 2022-01-21 | $9.83 | $9.83 | $9.79 | $9.81 | $9.81 | 34,262 |
| 2022-01-20 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 740 |
| 2022-01-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 526 |
| 2022-01-18 | $9.89 | $9.89 | $9.79 | $9.79 | $9.79 | 8,389 |
| 2022-01-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,245 |
| 2022-01-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 436 |
| 2022-01-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-01-11 | $9.79 | $9.87 | $9.78 | $9.87 | $9.87 | 3,659 |
| 2022-01-10 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 453 |
| 2022-01-07 | $9.97 | $9.98 | $9.92 | $9.94 | $9.94 | 2,363 |
| 2022-01-06 | $9.78 | $9.85 | $9.77 | $9.80 | $9.80 | 323,953 |
| 2022-01-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-01-04 | $9.79 | $9.87 | $9.77 | $9.85 | $9.85 | 452,155 |
| 2022-01-03 | $9.78 | $9.89 | $9.78 | $9.79 | $9.79 | 13,473 |
| 2021-12-31 | $9.79 | $9.89 | $9.79 | $9.80 | $9.80 | 5,806 |
| 2021-12-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 268 |
| 2021-12-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 137 |
| 2021-12-28 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 1,920 |
| 2021-12-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 105 |
| 2021-12-23 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 1,137 |
| 2021-12-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-12-21 | $9.81 | $9.90 | $9.76 | $9.89 | $9.89 | 7,210 |
| 2021-12-20 | $9.79 | $9.80 | $9.77 | $9.77 | $9.77 | 472,182 |
| 2021-12-17 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 3,201 |
| 2021-12-16 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 6,179 |
| 2021-12-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 312 |
| 2021-12-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,003 |
| 2021-12-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 612 |
| 2021-12-10 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 4,252 |
| 2021-12-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 82 |
| 2021-12-08 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 4,407 |
| 2021-12-07 | $9.78 | $9.85 | $9.78 | $9.84 | $9.84 | 2,531 |
| 2021-12-06 | $9.79 | $9.85 | $9.79 | $9.85 | $9.85 | 1,156 |
| 2021-12-03 | $9.80 | $9.90 | $9.80 | $9.87 | $9.87 | 7,314 |
| 2021-12-02 | $9.76 | $9.85 | $9.76 | $9.84 | $9.84 | 2,430 |
| 2021-12-01 | $9.75 | $9.89 | $9.75 | $9.89 | $9.89 | 739 |
| 2021-11-30 | $9.77 | $9.89 | $9.77 | $9.89 | $9.89 | 762 |
| 2021-11-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 750 |
| 2021-11-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 102 |
| 2021-11-24 | $9.87 | $9.90 | $9.85 | $9.90 | $9.90 | 3,159 |
| 2021-11-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-11-22 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 2,749 |
| 2021-11-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 102 |
| 2021-11-18 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 1,123 |
| 2021-11-17 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 428 |
| 2021-11-16 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 2,650 |
| 2021-11-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 110 |
| 2021-11-12 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 4,852 |
| 2021-11-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 15 |
| 2021-11-10 | $9.94 | $9.94 | $9.83 | $9.89 | $9.89 | 7,262 |
| 2021-11-09 | $9.98 | $9.98 | $9.90 | $9.90 | $9.90 | 35,864 |
| 2021-11-08 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 27,998 |
| 2021-11-05 | $9.94 | $10.03 | $9.92 | $9.95 | $9.95 | 2,060 |
| 2021-11-04 | $9.91 | $10.02 | $9.91 | $10.02 | $10.02 | 8,248 |
| 2021-11-03 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 1,103 |
| 2021-11-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 310 |
| 2021-11-01 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 6,170 |
| 2021-10-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 548 |
| 2021-10-28 | $9.89 | $9.91 | $9.88 | $9.91 | $9.91 | 1,628 |
| 2021-10-27 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,874 |
| 2021-10-26 | $9.90 | $9.91 | $9.88 | $9.91 | $9.91 | 2,505 |
| 2021-10-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 139 |
| 2021-10-22 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 403 |
| 2021-10-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 129 |
| 2021-10-20 | $9.90 | $9.93 | $9.88 | $9.93 | $9.93 | 9,280 |
| 2021-10-19 | $9.90 | $9.93 | $9.88 | $9.88 | $9.88 | 24,854 |
| 2021-10-18 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 12,364 |
| 2021-10-15 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 7,080 |
| 2021-10-14 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 1,614 |
| 2021-10-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 210 |
| 2021-10-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2021-10-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 692 |
| 2021-10-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 500 |
| 2021-10-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 599 |
| 2021-10-06 | $10.03 | $10.26 | $10.03 | $10.26 | $10.26 | 5,780 |
| 2021-10-05 | $10.32 | $10.32 | $9.93 | $10.25 | $10.25 | 1,273 |
| 2021-10-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 106 |
| 2021-10-01 | $10.19 | $10.19 | $9.98 | $9.98 | $9.98 | 5,697 |
| 2021-09-30 | $10.02 | $10.02 | $9.96 | $9.96 | $9.96 | 1,995 |
| 2021-09-29 | $9.99 | $10.00 | $9.93 | $9.99 | $9.99 | 2,438 |
| 2021-09-28 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 414 |
| 2021-09-27 | $9.95 | $9.97 | $9.73 | $9.92 | $9.92 | 15,083 |
| 2021-09-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 9 |
| 2021-09-23 | $9.97 | $9.98 | $9.95 | $9.97 | $9.97 | 1,001 |
| 2021-09-22 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,322 |
| 2021-09-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 14 |
| 2021-09-20 | $10.39 | $10.39 | $9.95 | $9.95 | $9.95 | 3,230 |
| 2021-09-17 | $10.01 | $10.22 | $10.00 | $10.02 | $10.02 | 4,461 |
| 2021-09-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 497 |
| 2021-09-15 | $9.96 | $10.00 | $9.93 | $10.00 | $10.00 | 3,847 |
| 2021-09-14 | $10.30 | $10.30 | $9.96 | $9.96 | $9.96 | 2,384 |
| 2021-09-13 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 4,683 |
| 2021-09-10 | $9.91 | $9.99 | $9.91 | $9.98 | $9.98 | 5,309 |
| 2021-09-09 | $9.85 | $9.94 | $9.81 | $9.90 | $9.90 | 15,237 |
| 2021-09-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 89 |
| 2021-09-07 | $9.86 | $9.86 | $9.82 | $9.86 | $9.86 | 799 |
| 2021-09-03 | $9.80 | $9.85 | $9.80 | $9.84 | $9.84 | 2,685 |
| 2021-09-02 | $9.80 | $9.88 | $9.80 | $9.88 | $9.88 | 1,031 |
| 2021-09-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 284 |
| 2021-08-31 | $9.81 | $9.88 | $9.81 | $9.88 | $9.88 | 2,708 |
| 2021-08-30 | $9.76 | $9.82 | $9.75 | $9.82 | $9.82 | 768 |
| 2021-08-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 48 |
| 2021-08-26 | $9.73 | $9.79 | $9.73 | $9.79 | $9.79 | 50,601 |
| 2021-08-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 563 |
| 2021-08-24 | $9.77 | $9.79 | $9.73 | $9.78 | $9.78 | 5,499 |
| 2021-08-23 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 489 |
| 2021-08-20 | $9.72 | $9.76 | $9.70 | $9.76 | $9.76 | 6,652 |
| 2021-08-19 | $9.73 | $9.82 | $9.70 | $9.74 | $9.74 | 61,669 |
| 2021-08-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 121 |
| 2021-08-17 | $9.75 | $9.81 | $9.68 | $9.79 | $9.79 | 6,202 |
| 2021-08-16 | $9.76 | $9.80 | $9.68 | $9.72 | $9.72 | 25,262 |
| 2021-08-13 | $9.80 | $9.87 | $9.77 | $9.80 | $9.80 | 8,754 |
| 2021-08-12 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 1,526 |
| 2021-08-11 | $9.77 | $9.89 | $9.77 | $9.89 | $9.89 | 409 |
| 2021-08-10 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 602 |
| 2021-08-09 | $9.81 | $9.95 | $9.81 | $9.83 | $9.83 | 54,592 |
| 2021-08-06 | $9.85 | $9.85 | $9.80 | $9.81 | $9.81 | 1,921 |
| 2021-08-05 | $9.83 | $9.89 | $9.73 | $9.76 | $9.76 | 27,393 |
| 2021-08-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 752 |
| 2021-08-03 | $9.90 | $9.90 | $9.80 | $9.90 | $9.90 | 2,949 |
| 2021-08-02 | $9.99 | $9.99 | $9.76 | $9.83 | $9.83 | 7,863 |
| 2021-07-30 | $10.04 | $10.04 | $10.00 | $10.03 | $10.03 | 65,316 |
| 2021-07-29 | $10.15 | $10.15 | $9.97 | $10.00 | $10.00 | 16,464 |
| 2021-07-28 | $10.31 | $10.31 | $10.25 | $10.25 | $10.25 | 2,350 |
| 2021-07-27 | $10.33 | $10.70 | $10.32 | $10.35 | $10.35 | 2,987 |
| 2021-07-26 | $10.87 | $10.87 | $10.26 | $10.26 | $10.26 | 1,005 |
| 2021-07-23 | $10.41 | $10.55 | $10.00 | $10.08 | $10.08 | 16,304 |
| 2021-07-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 50 |
| 2021-07-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 305 |
| 2021-07-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 162 |
| 2021-07-19 | $10.60 | $10.62 | $10.47 | $10.47 | $10.47 | 1,648 |
| 2021-07-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 103 |
| 2021-07-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 28 |
| 2021-07-14 | $10.97 | $11.00 | $10.75 | $10.75 | $10.75 | 2,248 |
| 2021-07-13 | $10.70 | $10.71 | $10.35 | $10.71 | $10.71 | 4,057 |
| 2021-07-12 | $11.00 | $11.00 | $10.37 | $10.72 | $10.72 | 3,407 |
| 2021-07-09 | $11.00 | $11.47 | $11.00 | $11.47 | $11.47 | 643 |
| 2021-07-08 | $10.77 | $10.80 | $10.65 | $10.70 | $10.70 | 10,616 |
| 2021-07-07 | $10.35 | $10.69 | $10.35 | $10.69 | $10.69 | 691 |
| 2021-07-06 | $10.64 | $10.64 | $10.30 | $10.30 | $10.30 | 463 |
| 2021-07-02 | $10.53 | $10.75 | $10.52 | $10.64 | $10.64 | 7,493 |
| 2021-07-01 | $10.35 | $10.44 | $10.35 | $10.44 | $10.44 | 3,073 |
| 2021-06-30 | $10.45 | $10.56 | $10.44 | $10.53 | $10.53 | 5,308 |
| 2021-06-29 | $10.37 | $10.58 | $10.37 | $10.42 | $10.42 | 45,675 |
| 2021-06-28 | $10.39 | $10.43 | $10.39 | $10.43 | $10.43 | 1,642 |
| 2021-06-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,474 |
| 2021-06-24 | $10.21 | $10.40 | $10.18 | $10.37 | $10.37 | 4,833 |
| 2021-06-23 | $10.36 | $10.40 | $10.34 | $10.40 | $10.40 | 529,104 |
| 2021-06-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 691 |
| 2021-06-21 | $10.27 | $10.40 | $10.25 | $10.40 | $10.40 | 25,317 |
| 2021-06-18 | $10.40 | $10.42 | $10.35 | $10.40 | $10.40 | 27,496 |
| 2021-06-17 | $10.25 | $10.30 | $10.25 | $10.25 | $10.25 | 1,561 |
| 2021-06-16 | $10.32 | $10.32 | $10.29 | $10.29 | $10.29 | 25,580 |
| 2021-06-15 | $10.24 | $10.24 | $10.13 | $10.22 | $10.22 | 1,821 |
| 2021-06-14 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 624 |
| 2021-06-11 | $10.10 | $10.52 | $10.10 | $10.22 | $10.22 | 4,038 |
| 2021-06-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4,803 |
| 2021-06-09 | $10.50 | $10.50 | $10.42 | $10.50 | $10.50 | 9,842 |
| 2021-06-08 | $10.31 | $10.49 | $10.26 | $10.49 | $10.49 | 1,618 |
| 2021-06-07 | $10.35 | $10.35 | $10.11 | $10.35 | $10.35 | 40,891 |
| 2021-06-04 | $10.31 | $10.35 | $10.30 | $10.35 | $10.35 | 2,441 |
| 2021-06-03 | $10.23 | $10.31 | $10.22 | $10.31 | $10.31 | 5,816 |
| 2021-06-02 | $10.15 | $10.29 | $10.15 | $10.29 | $10.29 | 1,680 |
| 2021-06-01 | $10.35 | $10.35 | $10.15 | $10.15 | $10.15 | 6,025 |
| 2021-05-28 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 740 |
| 2021-05-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 338 |
| 2021-05-26 | $10.33 | $10.69 | $10.33 | $10.40 | $10.40 | 3,295 |
| 2021-05-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 72 |
| 2021-05-24 | $10.28 | $10.45 | $10.28 | $10.45 | $10.45 | 1,933 |
| 2021-05-21 | $10.36 | $10.42 | $10.36 | $10.42 | $10.42 | 1,304 |
| 2021-05-20 | $10.31 | $10.47 | $10.31 | $10.45 | $10.45 | 2,488 |
| 2021-05-19 | $10.69 | $10.70 | $10.30 | $10.35 | $10.35 | 4,076 |
| 2021-05-18 | $10.57 | $10.58 | $10.34 | $10.49 | $10.49 | 8,241 |
| 2021-05-17 | $10.40 | $10.42 | $10.40 | $10.40 | $10.40 | 2,943 |
| 2021-05-14 | $10.31 | $10.54 | $10.31 | $10.35 | $10.35 | 3,361 |
| 2021-05-13 | $10.26 | $11.09 | $10.21 | $10.47 | $10.47 | 5,493 |
| 2021-05-12 | $10.88 | $10.88 | $10.30 | $10.30 | $10.30 | 2,865 |
| 2021-05-11 | $11.30 | $11.55 | $10.24 | $10.27 | $10.27 | 5,356 |
| 2021-05-10 | $10.30 | $10.30 | $10.26 | $10.27 | $10.27 | 3,833 |
| 2021-05-07 | $10.26 | $10.26 | $10.23 | $10.26 | $10.26 | 7,594 |
| 2021-05-06 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 2,631 |
| 2021-05-05 | $10.20 | $10.30 | $10.20 | $10.21 | $10.21 | 11,423 |
| 2021-05-04 | $10.27 | $10.28 | $10.20 | $10.27 | $10.27 | 2,923 |
| 2021-05-03 | $10.48 | $10.48 | $10.27 | $10.27 | $10.27 | 1,546 |
| 2021-04-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 249 |
| 2021-04-29 | $10.48 | $10.48 | $10.35 | $10.38 | $10.38 | 1,416 |
| 2021-04-28 | $10.30 | $10.35 | $10.30 | $10.35 | $10.35 | 736 |
| 2021-04-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 840 |
| 2021-04-26 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 272 |
| 2021-04-23 | $10.25 | $10.50 | $10.25 | $10.41 | $10.41 | 2,172 |
| 2021-04-22 | $10.26 | $10.48 | $10.21 | $10.48 | $10.48 | 6,696 |
| 2021-04-21 | $10.30 | $10.52 | $10.25 | $10.37 | $10.37 | 10,597 |
| 2021-04-20 | $10.28 | $10.32 | $10.28 | $10.32 | $10.32 | 3,314 |
| 2021-04-19 | $10.37 | $10.46 | $10.35 | $10.35 | $10.35 | 7,325 |
| 2021-04-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 312 |
| 2021-04-15 | $10.35 | $10.37 | $10.35 | $10.35 | $10.35 | 3,719 |
| 2021-04-14 | $10.32 | $10.37 | $10.31 | $10.37 | $10.37 | 2,471 |
| 2021-04-13 | $10.25 | $10.37 | $10.25 | $10.32 | $10.32 | 8,642 |
| 2021-04-12 | $10.39 | $10.48 | $10.04 | $10.16 | $10.16 | 23,888 |
| 2021-04-09 | $10.47 | $10.77 | $10.26 | $10.30 | $10.30 | 20,604 |
| 2021-04-08 | $10.39 | $10.55 | $10.30 | $10.55 | $10.55 | 25,397 |
| 2021-04-07 | $10.52 | $10.90 | $10.36 | $10.41 | $10.41 | 11,053 |
| 2021-04-06 | $10.34 | $10.62 | $10.32 | $10.62 | $10.62 | 397 |
| 2021-04-05 | $10.31 | $10.51 | $10.31 | $10.35 | $10.35 | 2,640 |
| 2021-04-01 | $10.44 | $10.94 | $10.29 | $10.31 | $10.31 | 20,995 |
| 2021-03-31 | $10.26 | $10.57 | $10.25 | $10.57 | $10.57 | 9,309 |
| 2021-03-30 | $10.30 | $10.40 | $10.26 | $10.29 | $10.29 | 20,296 |
| 2021-03-29 | $10.36 | $11.30 | $10.36 | $10.53 | $10.53 | 28,117 |
| 2021-03-26 | $10.64 | $11.30 | $10.30 | $10.33 | $10.33 | 45,628 |
| 2021-03-25 | $10.26 | $10.64 | $10.18 | $10.59 | $10.59 | 15,964 |
| 2021-03-24 | $10.47 | $10.52 | $10.33 | $10.33 | $10.33 | 29,597 |
| 2021-03-23 | $10.91 | $10.91 | $10.30 | $10.45 | $10.45 | 306,538 |
| 2021-03-22 | $10.70 | $11.40 | $10.60 | $11.20 | $11.20 | 26,762 |
| 2021-03-19 | $11.00 | $11.04 | $10.74 | $10.74 | $10.74 | 9,916 |
| 2021-03-18 | $10.64 | $11.10 | $10.64 | $11.03 | $11.03 | 13,513 |
| 2021-03-17 | $11.00 | $11.08 | $10.66 | $10.70 | $10.70 | 14,424 |
| 2021-03-16 | $11.22 | $11.42 | $11.00 | $11.01 | $11.01 | 1,921 |
| 2021-03-15 | $11.53 | $11.56 | $11.05 | $11.16 | $11.16 | 163,464 |
| 2021-03-12 | $11.10 | $11.91 | $11.00 | $11.62 | $11.62 | 14,110 |
| 2021-03-11 | $10.78 | $11.10 | $10.78 | $10.85 | $10.85 | 122,098 |
| 2021-03-10 | $11.09 | $11.09 | $10.89 | $11.08 | $11.08 | 5,649 |
| 2021-03-09 | $10.98 | $11.03 | $10.86 | $11.01 | $11.01 | 21,679 |
| 2021-03-08 | $10.83 | $11.14 | $10.68 | $10.86 | $10.86 | 14,921 |
| 2021-03-05 | $10.84 | $10.95 | $10.50 | $10.79 | $10.79 | 11,296 |
| 2021-03-04 | $11.65 | $11.75 | $10.42 | $10.71 | $10.71 | 304,098 |
| 2021-03-03 | $12.17 | $12.17 | $11.70 | $11.80 | $11.80 | 61,527 |
| 2021-03-02 | $12.20 | $12.21 | $12.08 | $12.15 | $12.15 | 90,498 |
| 2021-03-01 | $12.19 | $12.60 | $12.05 | $12.16 | $12.16 | 87,660 |
| 2021-02-26 | $12.25 | $12.46 | $11.96 | $11.96 | $11.96 | 19,465 |
| 2021-02-25 | $13.39 | $13.40 | $12.20 | $12.25 | $12.25 | 35,766 |
| 2021-02-24 | $13.07 | $13.32 | $13.00 | $13.32 | $13.32 | 59,888 |
| 2021-02-23 | $13.14 | $13.14 | $12.02 | $12.67 | $12.67 | 54,768 |
| 2021-02-22 | $13.22 | $13.51 | $12.64 | $13.26 | $13.26 | 36,825 |
| 2021-02-19 | $13.19 | $14.00 | $12.94 | $13.35 | $13.35 | 29,360 |
| 2021-02-18 | $13.03 | $13.49 | $12.17 | $12.91 | $12.91 | 89,145 |
| 2021-02-17 | $12.25 | $12.37 | $12.17 | $12.23 | $12.23 | 156,884 |
| 2021-02-16 | $12.13 | $12.76 | $11.82 | $12.17 | $12.17 | 57,615 |
| 2021-02-12 | $12.13 | $12.23 | $11.90 | $12.13 | $12.13 | 123,792 |
| 2021-02-11 | $11.87 | $12.45 | $11.08 | $12.05 | $12.05 | 25,283 |
| 2021-02-10 | $11.72 | $11.98 | $11.15 | $11.88 | $11.88 | 47,713 |
| 2021-02-09 | $11.35 | $11.99 | $11.26 | $11.27 | $11.27 | 36,931 |
| 2021-02-08 | $11.16 | $12.77 | $11.08 | $11.25 | $11.25 | 71,747 |
| 2021-02-05 | $11.16 | $11.25 | $11.00 | $11.19 | $11.19 | 69,483 |
| 2021-02-04 | $11.24 | $11.24 | $11.00 | $11.16 | $11.16 | 3,938 |
| 2021-02-03 | $11.15 | $11.25 | $10.98 | $11.19 | $11.19 | 11,799 |
| 2021-02-02 | $11.22 | $11.25 | $11.15 | $11.15 | $11.15 | 61,048 |
| 2021-02-01 | $10.94 | $11.24 | $10.94 | $11.16 | $11.16 | 26,372 |
| 2021-01-29 | $10.76 | $10.87 | $10.76 | $10.86 | $10.86 | 6,681 |
| 2021-01-28 | $11.00 | $11.18 | $10.70 | $10.83 | $10.83 | 5,081 |
| 2021-01-27 | $11.10 | $11.10 | $10.74 | $10.82 | $10.82 | 27,903 |
| 2021-01-26 | $11.23 | $11.25 | $11.10 | $11.19 | $11.19 | 20,788 |
| 2021-01-25 | $10.92 | $11.18 | $10.90 | $11.09 | $11.09 | 43,505 |
| 2021-01-22 | $11.01 | $11.05 | $10.66 | $10.86 | $10.86 | 142,943 |
| 2021-01-21 | $11.03 | $11.24 | $10.81 | $11.09 | $11.09 | 7,145 |
| 2021-01-20 | $10.81 | $10.90 | $10.80 | $10.85 | $10.85 | 13,940 |
| 2021-01-19 | $11.00 | $11.07 | $10.65 | $10.74 | $10.74 | 83,918 |
| 2021-01-15 | $10.82 | $11.08 | $10.80 | $10.98 | $10.98 | 14,569 |
| 2021-01-14 | $11.07 | $11.15 | $10.70 | $10.80 | $10.80 | 101,030 |
| 2021-01-13 | $11.06 | $11.15 | $10.90 | $11.06 | $11.06 | 16,627 |
| 2021-01-12 | $11.00 | $11.12 | $10.93 | $10.98 | $10.98 | 5,171 |
| 2021-01-11 | $11.03 | $11.12 | $10.94 | $11.00 | $11.00 | 1,556 |
| 2021-01-08 | $11.11 | $11.15 | $11.00 | $11.00 | $11.00 | 61,813 |
| 2021-01-07 | $10.89 | $11.15 | $10.89 | $10.99 | $10.99 | 15,093 |
| 2021-01-06 | $10.75 | $11.13 | $10.75 | $11.00 | $11.00 | 3,608 |
| 2021-01-05 | $10.96 | $11.06 | $10.75 | $10.88 | $10.88 | 9,593 |
| 2021-01-04 | $11.23 | $11.25 | $10.80 | $10.96 | $10.96 | 82,696 |
| 2020-12-31 | $11.01 | $11.14 | $11.01 | $11.14 | $11.14 | 2,379 |
| 2020-12-30 | $10.90 | $11.10 | $10.90 | $11.02 | $11.02 | 12,312 |
| 2020-12-29 | $11.00 | $11.20 | $10.84 | $10.99 | $10.99 | 13,151 |
| 2020-12-28 | $11.25 | $11.25 | $10.99 | $11.21 | $11.21 | 12,465 |
| 2020-12-24 | $11.25 | $11.25 | $11.02 | $11.22 | $11.22 | 8,760 |
| 2020-12-23 | $11.20 | $11.21 | $11.10 | $11.16 | $11.16 | 31,808 |
| 2020-12-22 | $11.10 | $11.25 | $10.90 | $11.20 | $11.20 | 23,050 |
| 2020-12-21 | $11.20 | $11.43 | $10.81 | $10.88 | $10.88 | 22,699 |
| 2020-12-18 | $10.86 | $12.09 | $10.85 | $11.10 | $11.10 | 36,489 |
| 2020-12-17 | $10.78 | $10.94 | $10.75 | $10.75 | $10.75 | 2,503 |
| 2020-12-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 322 |
| 2020-12-15 | $10.82 | $10.99 | $10.65 | $10.98 | $10.98 | 5,341 |
| 2020-12-14 | $10.78 | $11.00 | $10.76 | $10.79 | $10.79 | 23,724 |
| 2020-12-11 | $10.78 | $10.78 | $10.62 | $10.76 | $10.76 | 7,476 |
| 2020-12-10 | $10.60 | $10.89 | $10.57 | $10.58 | $10.58 | 7,157 |
| 2020-12-09 | $10.86 | $11.00 | $10.61 | $10.61 | $10.61 | 19,302 |
| 2020-12-08 | $10.64 | $10.75 | $10.49 | $10.57 | $10.57 | 5,958 |
| 2020-12-07 | $11.00 | $11.00 | $10.42 | $10.64 | $10.64 | 12,530 |
| 2020-12-04 | $10.67 | $10.85 | $10.40 | $10.83 | $10.83 | 34,549 |
| 2020-12-03 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 65 |
| 2020-12-02 | $10.55 | $10.95 | $10.55 | $10.93 | $10.93 | 9,931 |
| 2020-12-01 | $10.80 | $10.80 | $10.60 | $10.60 | $10.60 | 782 |
| 2020-11-30 | $10.53 | $10.75 | $10.27 | $10.50 | $10.50 | 9,636 |
| 2020-11-27 | $10.50 | $10.50 | $10.32 | $10.50 | $10.50 | 7,475 |
| 2020-11-25 | $10.90 | $10.90 | $10.33 | $10.58 | $10.58 | 6,396 |
| 2020-11-24 | $10.60 | $10.81 | $10.60 | $10.78 | $10.78 | 2,895 |
| 2020-11-23 | $10.88 | $10.94 | $10.30 | $10.44 | $10.44 | 32,894 |
| 2020-11-20 | $10.74 | $10.89 | $10.74 | $10.89 | $10.89 | 461 |
| 2020-11-19 | $10.82 | $10.84 | $10.82 | $10.84 | $10.84 | 5,216 |
| 2020-11-18 | $10.55 | $10.95 | $10.44 | $10.90 | $10.90 | 6,568 |
| 2020-11-17 | $10.80 | $10.80 | $10.65 | $10.79 | $10.79 | 15,602 |
| 2020-11-16 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 56 |
| 2020-11-13 | $10.60 | $10.63 | $10.60 | $10.63 | $10.63 | 13,420 |
| 2020-11-12 | $10.35 | $10.80 | $10.35 | $10.80 | $10.80 | 5,424 |
| 2020-11-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 255 |
| 2020-11-10 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 264 |
| 2020-11-09 | $10.80 | $10.80 | $10.54 | $10.80 | $10.80 | 13,849 |
| 2020-11-06 | $10.55 | $10.80 | $10.55 | $10.80 | $10.80 | 6,884 |
| 2020-11-05 | $10.35 | $10.80 | $10.35 | $10.75 | $10.75 | 21,950 |
| 2020-11-04 | $10.36 | $10.70 | $10.35 | $10.58 | $10.58 | 5,832 |
| 2020-11-03 | $10.59 | $10.80 | $10.31 | $10.80 | $10.80 | 39,555 |
| 2020-11-02 | $10.32 | $10.73 | $10.27 | $10.32 | $10.32 | 46,711 |
| 2020-10-30 | $10.28 | $10.42 | $10.21 | $10.33 | $10.33 | 136,643 |
| 2020-10-29 | $10.50 | $10.50 | $10.33 | $10.40 | $10.40 | 39,561 |
| 2020-10-28 | $10.36 | $10.41 | $10.35 | $10.40 | $10.40 | 60,119 |
| 2020-10-27 | $10.39 | $10.50 | $10.26 | $10.35 | $10.35 | 326,863 |
| 2020-10-26 | $10.21 | $10.44 | $10.21 | $10.26 | $10.26 | 224,544 |
| 2020-10-23 | $10.18 | $11.13 | $10.18 | $10.27 | $10.27 | 461,600 |
| 2020-10-22 | $10.28 | $10.44 | $10.15 | $10.18 | $10.18 | 999,348 |