CITIC Capital Acquisition Corp - Class A (CCAC) Exchange: NYSE
Data as of Aug. 22, 2025
$6.98 ($-0.08) -1.06%
CITIC Capital Acquisition Corp - Class A - Daily Information
Click for more stock information on CITIC Capital Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $7.14 |
| Previous Close | $6.98 |
| High | $7.15 |
| Low | $6.40 |
| Adjusted Open | $7.14 |
| Previous Adjusted Close | $6.98 |
| Adjusted High | $7.15 |
| Adjusted Low | $6.40 |
Invest in CITIC Capital Acquisition Corp - Class A (CCAC)
Key People CITIC Capital Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Fang Lu Wang | Chief Executive Officer & Director |
| Eric Chan | Chief Financial Officer & Director |
| Henri Arif | Independent Director |
| Ross Haghighat | Independent Director |
| Mark B. Segall | Independent Director |
Historical Stock Data for CITIC Capital Acquisition Corp - Class A (CCAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | $7.14 | $7.15 | $6.40 | $6.98 | $6.98 | 272,265 |
| 2022-02-08 | $7.40 | $7.88 | $7.03 | $7.05 | $7.05 | 332,867 |
| 2022-02-07 | $7.98 | $8.05 | $7.20 | $7.42 | $7.42 | 388,202 |
| 2022-02-04 | $7.39 | $8.89 | $7.39 | $8.14 | $8.14 | 1,095,503 |
| 2022-02-03 | $6.95 | $7.74 | $6.88 | $7.49 | $7.49 | 276,003 |
| 2022-02-02 | $7.24 | $7.48 | $6.55 | $6.97 | $6.97 | 794,411 |
| 2022-02-01 | $7.50 | $8.08 | $7.19 | $7.28 | $7.28 | 640,988 |
| 2022-01-31 | $8.18 | $8.18 | $7.52 | $7.56 | $7.56 | 321,346 |
| 2022-01-28 | $8.58 | $8.58 | $7.73 | $8.22 | $8.22 | 325,697 |
| 2022-01-27 | $9.87 | $9.87 | $8.46 | $8.92 | $8.92 | 641,801 |
| 2022-01-26 | $9.39 | $10.06 | $9.33 | $9.91 | $9.91 | 1,237,351 |
| 2022-01-25 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 1,177,126 |
| 2022-01-24 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 394,874 |
| 2022-01-21 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 552,844 |
| 2022-01-20 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 460,861 |
| 2022-01-19 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 205,803 |
| 2022-01-18 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 340,307 |
| 2022-01-14 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 109,143 |
| 2022-01-13 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 750,983 |
| 2022-01-12 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 140,181 |
| 2022-01-11 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 1,472,658 |
| 2022-01-10 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 314,039 |
| 2022-01-07 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 345,737 |
| 2022-01-06 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 479,683 |
| 2022-01-05 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 511,744 |
| 2022-01-04 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 183,719 |
| 2022-01-03 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 45,965 |
| 2021-12-31 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 35,428 |
| 2021-12-30 | $10.03 | $10.03 | $10.01 | $10.03 | $10.03 | 78,376 |
| 2021-12-29 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 23,321 |
| 2021-12-28 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 34,876 |
| 2021-12-27 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 91,166 |
| 2021-12-23 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 20,345 |
| 2021-12-22 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 305,035 |
| 2021-12-21 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 303,815 |
| 2021-12-20 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 137,181 |
| 2021-12-17 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 78,948 |
| 2021-12-16 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 195,169 |
| 2021-12-15 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 45,460 |
| 2021-12-14 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 16,696 |
| 2021-12-13 | $9.99 | $10.01 | $9.99 | $9.99 | $9.99 | 75,801 |
| 2021-12-10 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 350,270 |
| 2021-12-09 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 17,523 |
| 2021-12-08 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 25,359 |
| 2021-12-07 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 41,069 |
| 2021-12-06 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 101,163 |
| 2021-12-03 | $10.01 | $10.02 | $9.99 | $9.99 | $9.99 | 164,694 |
| 2021-12-02 | $9.99 | $10.06 | $9.98 | $10.02 | $10.02 | 1,391,761 |
| 2021-12-01 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 243,457 |
| 2021-11-30 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 393,566 |
| 2021-11-29 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 734,425 |
| 2021-11-26 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 69,732 |
| 2021-11-24 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 197,604 |
| 2021-11-23 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 309,138 |
| 2021-11-22 | $9.99 | $10.02 | $9.99 | $9.99 | $9.99 | 381,198 |
| 2021-11-19 | $10.01 | $10.04 | $10.00 | $10.01 | $10.01 | 1,958,252 |
| 2021-11-18 | $10.00 | $10.03 | $10.00 | $10.01 | $10.01 | 47,129 |
| 2021-11-17 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 97,411 |
| 2021-11-16 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 87,130 |
| 2021-11-15 | $10.00 | $10.02 | $9.98 | $10.00 | $10.00 | 639,982 |
| 2021-11-12 | $10.03 | $10.05 | $10.01 | $10.04 | $10.04 | 440,940 |
| 2021-11-11 | $10.04 | $10.05 | $10.03 | $10.03 | $10.03 | 185,797 |
| 2021-11-10 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 172,530 |
| 2021-11-09 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 243,464 |
| 2021-11-08 | $10.05 | $10.05 | $10.03 | $10.05 | $10.05 | 753,358 |
| 2021-11-05 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 86,301 |
| 2021-11-04 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 112,960 |
| 2021-11-03 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 309,848 |
| 2021-11-02 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 46,993 |
| 2021-11-01 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 46,115 |
| 2021-10-29 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 148,968 |
| 2021-10-28 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 299,229 |
| 2021-10-27 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 576,574 |
| 2021-10-26 | $10.02 | $10.10 | $10.02 | $10.05 | $10.05 | 1,366,868 |
| 2021-10-25 | $10.01 | $10.04 | $10.01 | $10.03 | $10.03 | 131,742 |
| 2021-10-22 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 82,644 |
| 2021-10-21 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 211,982 |
| 2021-10-20 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 19,760 |
| 2021-10-19 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 341,122 |
| 2021-10-18 | $9.99 | $10.02 | $9.99 | $10.01 | $10.01 | 416,050 |
| 2021-10-15 | $9.99 | $10.03 | $9.99 | $9.99 | $9.99 | 327,775 |
| 2021-10-14 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 322,781 |
| 2021-10-13 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 43,661 |
| 2021-10-12 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 16,726 |
| 2021-10-11 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 16,650 |
| 2021-10-08 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 154,244 |
| 2021-10-07 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 10,582 |
| 2021-10-06 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 32,019 |
| 2021-10-05 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 49,872 |
| 2021-10-04 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 67,542 |
| 2021-10-01 | $9.98 | $10.00 | $9.97 | $9.99 | $9.99 | 166,582 |
| 2021-09-30 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 99,925 |
| 2021-09-29 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 147,675 |
| 2021-09-28 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 218,978 |
| 2021-09-27 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 3,826 |
| 2021-09-24 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 565,463 |
| 2021-09-23 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 227,586 |
| 2021-09-22 | $9.97 | $10.00 | $9.96 | $9.98 | $9.98 | 246,001 |
| 2021-09-21 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 41,521 |
| 2021-09-20 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 43,967 |
| 2021-09-17 | $9.96 | $9.98 | $9.95 | $9.97 | $9.97 | 140,341 |
| 2021-09-16 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 22,968 |
| 2021-09-15 | $9.97 | $9.97 | $9.93 | $9.95 | $9.95 | 82,536 |
| 2021-09-14 | $9.96 | $9.98 | $9.92 | $9.98 | $9.98 | 26,188 |
| 2021-09-13 | $9.92 | $9.97 | $9.92 | $9.96 | $9.96 | 228,679 |
| 2021-09-10 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 148,791 |
| 2021-09-09 | $9.96 | $9.97 | $9.94 | $9.96 | $9.96 | 244,859 |
| 2021-09-08 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 64,850 |
| 2021-09-07 | $9.92 | $9.98 | $9.92 | $9.96 | $9.96 | 534,121 |
| 2021-09-03 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 43,055 |
| 2021-09-02 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 68,855 |
| 2021-09-01 | $9.89 | $9.95 | $9.89 | $9.93 | $9.93 | 1,007,551 |
| 2021-08-31 | $9.94 | $9.97 | $9.92 | $9.97 | $9.97 | 82,933 |
| 2021-08-30 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 71,654 |
| 2021-08-27 | $9.91 | $9.94 | $9.91 | $9.91 | $9.91 | 77,620 |
| 2021-08-26 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 54,495 |
| 2021-08-25 | $9.94 | $9.95 | $9.91 | $9.94 | $9.94 | 57,914 |
| 2021-08-24 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 206,763 |
| 2021-08-23 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 1,480,894 |
| 2021-08-20 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 152,614 |
| 2021-08-19 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 76,388 |
| 2021-08-18 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 198,144 |
| 2021-08-17 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 204,113 |
| 2021-08-16 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 78,468 |
| 2021-08-13 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 67,125 |
| 2021-08-12 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 59,403 |
| 2021-08-11 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 24,448 |
| 2021-08-10 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 91,338 |
| 2021-08-09 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 82,176 |
| 2021-08-06 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 134,037 |
| 2021-08-05 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 211,615 |
| 2021-08-04 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 56,375 |
| 2021-08-03 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 62,615 |
| 2021-08-02 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 38,663 |
| 2021-07-30 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 69,133 |
| 2021-07-29 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 63,767 |
| 2021-07-28 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 1,078,379 |
| 2021-07-27 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 131,340 |
| 2021-07-26 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 93,598 |
| 2021-07-23 | $9.91 | $9.95 | $9.90 | $9.93 | $9.93 | 169,278 |
| 2021-07-22 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 81,873 |
| 2021-07-21 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 82,213 |
| 2021-07-20 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 83,634 |
| 2021-07-19 | $9.90 | $9.93 | $9.89 | $9.92 | $9.92 | 204,274 |
| 2021-07-16 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 209,431 |
| 2021-07-15 | $9.92 | $9.92 | $9.87 | $9.89 | $9.89 | 168,320 |
| 2021-07-14 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 49,967 |
| 2021-07-13 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 91,598 |
| 2021-07-12 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 37,237 |
| 2021-07-09 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 143,056 |
| 2021-07-08 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 304,333 |
| 2021-07-07 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 1,692,001 |
| 2021-07-06 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 140,571 |
| 2021-07-02 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 357,747 |
| 2021-07-01 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 357,449 |
| 2021-06-30 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 98,704 |
| 2021-06-29 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 110,909 |
| 2021-06-28 | $9.93 | $9.95 | $9.92 | $9.94 | $9.94 | 372,404 |
| 2021-06-25 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 366,889 |
| 2021-06-24 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 944,527 |
| 2021-06-23 | $9.95 | $9.96 | $9.93 | $9.93 | $9.93 | 458,860 |
| 2021-06-22 | $9.94 | $9.96 | $9.90 | $9.94 | $9.94 | 2,838,269 |
| 2021-06-21 | $9.94 | $9.96 | $9.93 | $9.93 | $9.93 | 134,144 |
| 2021-06-18 | $9.90 | $9.97 | $9.90 | $9.96 | $9.96 | 133,343 |
| 2021-06-17 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 58,570 |
| 2021-06-16 | $9.93 | $9.96 | $9.93 | $9.93 | $9.93 | 152,868 |
| 2021-06-15 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 70,483 |
| 2021-06-14 | $9.95 | $9.98 | $9.94 | $9.95 | $9.95 | 85,030 |
| 2021-06-11 | $9.94 | $9.98 | $9.94 | $9.96 | $9.96 | 82,788 |
| 2021-06-10 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 104,176 |
| 2021-06-09 | $9.94 | $9.98 | $9.94 | $9.96 | $9.96 | 77,834 |
| 2021-06-08 | $9.92 | $9.96 | $9.92 | $9.94 | $9.94 | 182,234 |
| 2021-06-07 | $9.92 | $9.96 | $9.92 | $9.95 | $9.95 | 59,590 |
| 2021-06-04 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 44,014 |
| 2021-06-03 | $9.91 | $9.94 | $9.90 | $9.92 | $9.92 | 192,189 |
| 2021-06-02 | $9.97 | $9.97 | $9.91 | $9.92 | $9.92 | 423,716 |
| 2021-06-01 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 238,468 |
| 2021-05-28 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 53,011 |
| 2021-05-27 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 103,838 |
| 2021-05-26 | $9.85 | $9.91 | $9.85 | $9.90 | $9.90 | 408,072 |
| 2021-05-25 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 171,532 |
| 2021-05-24 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 374,232 |
| 2021-05-21 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 229,354 |
| 2021-05-20 | $9.85 | $9.86 | $9.81 | $9.85 | $9.85 | 1,122,937 |
| 2021-05-19 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 165,167 |
| 2021-05-18 | $9.85 | $9.88 | $9.84 | $9.84 | $9.84 | 236,857 |
| 2021-05-17 | $9.84 | $9.87 | $9.82 | $9.85 | $9.85 | 221,366 |
| 2021-05-14 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 41,915 |
| 2021-05-13 | $9.85 | $9.90 | $9.85 | $9.86 | $9.86 | 150,442 |
| 2021-05-12 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 108,058 |
| 2021-05-11 | $9.88 | $9.90 | $9.86 | $9.86 | $9.86 | 202,726 |
| 2021-05-10 | $9.92 | $9.94 | $9.88 | $9.88 | $9.88 | 421,221 |
| 2021-05-07 | $9.93 | $9.98 | $9.92 | $9.92 | $9.92 | 113,632 |
| 2021-05-06 | $9.95 | $9.97 | $9.92 | $9.93 | $9.93 | 167,850 |
| 2021-05-05 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 83,828 |
| 2021-05-04 | $10.02 | $10.03 | $9.95 | $10.00 | $10.00 | 172,108 |
| 2021-05-03 | $10.03 | $10.06 | $10.01 | $10.04 | $10.04 | 242,943 |
| 2021-04-30 | $10.02 | $10.08 | $10.00 | $10.04 | $10.04 | 408,939 |
| 2021-04-29 | $10.06 | $10.10 | $10.05 | $10.09 | $10.09 | 68,550 |
| 2021-04-28 | $10.02 | $10.10 | $10.02 | $10.09 | $10.09 | 223,598 |
| 2021-04-27 | $10.08 | $10.10 | $10.02 | $10.05 | $10.05 | 63,298 |
| 2021-04-26 | $9.98 | $10.10 | $9.98 | $10.07 | $10.07 | 322,308 |
| 2021-04-23 | $9.97 | $10.02 | $9.97 | $9.99 | $9.99 | 352,275 |
| 2021-04-22 | $10.00 | $10.03 | $9.96 | $9.98 | $9.98 | 171,047 |
| 2021-04-21 | $9.95 | $10.00 | $9.94 | $9.97 | $9.97 | 688,219 |
| 2021-04-20 | $10.00 | $10.05 | $9.95 | $9.96 | $9.96 | 872,290 |
| 2021-04-19 | $9.99 | $10.00 | $9.94 | $9.99 | $9.99 | 531,886 |
| 2021-04-16 | $10.02 | $10.06 | $9.97 | $10.02 | $10.02 | 268,472 |
| 2021-04-15 | $10.04 | $10.06 | $9.98 | $10.05 | $10.05 | 507,563 |
| 2021-04-14 | $10.00 | $10.07 | $10.00 | $10.06 | $10.06 | 601,437 |
| 2021-04-13 | $10.10 | $10.12 | $10.04 | $10.11 | $10.11 | 159,645 |
| 2021-04-12 | $10.15 | $10.22 | $10.06 | $10.14 | $10.14 | 163,627 |
| 2021-04-09 | $10.08 | $10.19 | $10.08 | $10.15 | $10.15 | 190,202 |
| 2021-04-08 | $10.04 | $10.15 | $10.04 | $10.11 | $10.11 | 230,649 |
| 2021-04-07 | $10.04 | $10.13 | $10.00 | $10.06 | $10.06 | 266,489 |
| 2021-04-06 | $10.00 | $10.06 | $9.99 | $10.04 | $10.04 | 258,345 |
| 2021-04-05 | $10.04 | $10.04 | $9.99 | $10.02 | $10.02 | 414,247 |
| 2021-04-01 | $10.04 | $10.12 | $10.02 | $10.04 | $10.04 | 162,266 |
| 2021-03-31 | $9.96 | $10.05 | $9.96 | $10.00 | $10.00 | 393,652 |
| 2021-03-30 | $9.98 | $10.01 | $9.95 | $9.96 | $9.96 | 505,816 |
| 2021-03-29 | $10.01 | $10.08 | $9.97 | $9.98 | $9.98 | 263,485 |
| 2021-03-26 | $9.96 | $10.08 | $9.95 | $10.00 | $10.00 | 1,538,068 |
| 2021-03-25 | $10.01 | $10.04 | $9.87 | $10.00 | $10.00 | 855,632 |
| 2021-03-24 | $10.09 | $10.22 | $9.99 | $10.07 | $10.07 | 693,873 |
| 2021-03-23 | $10.24 | $10.33 | $10.07 | $10.09 | $10.09 | 620,711 |
| 2021-03-22 | $10.28 | $10.34 | $10.15 | $10.26 | $10.26 | 822,878 |
| 2021-03-19 | $10.38 | $10.41 | $10.04 | $10.18 | $10.18 | 1,153,980 |
| 2021-03-18 | $10.37 | $10.45 | $10.31 | $10.38 | $10.38 | 322,975 |
| 2021-03-17 | $10.50 | $10.50 | $10.36 | $10.44 | $10.44 | 500,467 |
| 2021-03-16 | $10.56 | $10.67 | $10.41 | $10.61 | $10.61 | 418,346 |
| 2021-03-15 | $10.55 | $10.55 | $10.39 | $10.47 | $10.47 | 217,181 |
| 2021-03-12 | $10.53 | $10.58 | $10.37 | $10.52 | $10.52 | 195,692 |
| 2021-03-11 | $10.37 | $10.80 | $10.31 | $10.70 | $10.70 | 701,815 |
| 2021-03-10 | $10.36 | $10.54 | $10.28 | $10.42 | $10.42 | 190,851 |
| 2021-03-09 | $10.29 | $10.51 | $10.24 | $10.45 | $10.45 | 440,086 |
| 2021-03-08 | $10.20 | $10.34 | $10.15 | $10.28 | $10.28 | 578,406 |
| 2021-03-05 | $10.12 | $10.47 | $9.97 | $10.36 | $10.36 | 1,410,881 |
| 2021-03-04 | $10.20 | $10.22 | $9.90 | $10.14 | $10.14 | 1,114,368 |
| 2021-03-03 | $10.41 | $10.49 | $10.19 | $10.26 | $10.26 | 880,534 |
| 2021-03-02 | $10.76 | $10.81 | $10.43 | $10.50 | $10.50 | 683,397 |
| 2021-03-01 | $10.63 | $10.86 | $10.44 | $10.84 | $10.84 | 620,079 |
| 2021-02-26 | $10.64 | $10.65 | $10.42 | $10.52 | $10.52 | 1,021,616 |
| 2021-02-25 | $10.80 | $11.07 | $10.51 | $10.65 | $10.65 | 1,270,834 |
| 2021-02-24 | $10.93 | $11.11 | $10.65 | $10.74 | $10.74 | 1,384,759 |
| 2021-02-23 | $11.10 | $11.35 | $10.42 | $10.99 | $10.99 | 2,123,958 |
| 2021-02-22 | $11.55 | $11.75 | $11.35 | $11.40 | $11.40 | 933,977 |
| 2021-02-19 | $11.91 | $11.99 | $11.53 | $11.56 | $11.56 | 625,330 |
| 2021-02-18 | $11.89 | $12.00 | $11.65 | $11.73 | $11.73 | 691,280 |
| 2021-02-17 | $11.50 | $12.21 | $11.50 | $11.88 | $11.88 | 1,254,866 |
| 2021-02-16 | $11.45 | $11.78 | $11.36 | $11.62 | $11.62 | 891,295 |
| 2021-02-12 | $11.56 | $11.57 | $11.19 | $11.29 | $11.29 | 538,748 |
| 2021-02-11 | $11.90 | $12.01 | $11.42 | $11.52 | $11.52 | 698,673 |
| 2021-02-10 | $11.25 | $11.95 | $11.15 | $11.74 | $11.74 | 2,928,314 |
| 2021-02-09 | $11.33 | $11.35 | $11.20 | $11.25 | $11.25 | 1,603,901 |
| 2021-02-08 | $11.42 | $11.49 | $11.16 | $11.21 | $11.21 | 1,357,514 |
| 2021-02-05 | $11.22 | $11.31 | $11.00 | $11.11 | $11.11 | 541,570 |
| 2021-02-04 | $11.05 | $11.43 | $10.93 | $11.22 | $11.22 | 756,360 |
| 2021-02-03 | $11.10 | $11.44 | $11.05 | $11.09 | $11.09 | 536,846 |
| 2021-02-02 | $10.84 | $11.16 | $10.82 | $10.98 | $10.98 | 414,201 |
| 2021-02-01 | $10.84 | $10.90 | $10.70 | $10.80 | $10.80 | 216,815 |
| 2021-01-29 | $10.51 | $10.77 | $10.48 | $10.68 | $10.68 | 227,787 |
| 2021-01-28 | $10.53 | $10.75 | $10.46 | $10.64 | $10.64 | 287,443 |
| 2021-01-27 | $10.58 | $10.64 | $10.40 | $10.46 | $10.46 | 850,488 |
| 2021-01-26 | $11.04 | $11.17 | $10.69 | $10.76 | $10.76 | 448,169 |
| 2021-01-25 | $11.09 | $11.35 | $10.90 | $11.00 | $11.00 | 964,239 |
| 2021-01-22 | $10.75 | $10.98 | $10.70 | $10.85 | $10.85 | 548,096 |
| 2021-01-21 | $10.75 | $10.90 | $10.67 | $10.72 | $10.72 | 619,641 |
| 2021-01-20 | $10.84 | $10.93 | $10.58 | $10.84 | $10.84 | 751,079 |
| 2021-01-19 | $10.74 | $11.01 | $10.72 | $10.84 | $10.84 | 869,022 |
| 2021-01-15 | $10.85 | $10.89 | $10.61 | $10.62 | $10.62 | 535,814 |
| 2021-01-14 | $11.00 | $11.19 | $10.70 | $10.87 | $10.87 | 914,577 |
| 2021-01-13 | $10.72 | $10.95 | $10.72 | $10.89 | $10.89 | 518,419 |
| 2021-01-12 | $10.50 | $11.13 | $10.44 | $10.82 | $10.82 | 720,537 |
| 2021-01-11 | $10.50 | $10.55 | $10.42 | $10.50 | $10.50 | 356,957 |
| 2021-01-08 | $10.57 | $10.73 | $10.40 | $10.54 | $10.54 | 274,179 |
| 2021-01-07 | $10.38 | $10.50 | $10.18 | $10.49 | $10.49 | 552,216 |
| 2021-01-06 | $10.54 | $10.55 | $10.34 | $10.40 | $10.40 | 570,246 |
| 2021-01-05 | $10.50 | $10.70 | $10.49 | $10.54 | $10.54 | 263,691 |
| 2021-01-04 | $10.48 | $10.80 | $10.42 | $10.50 | $10.50 | 251,087 |
| 2020-12-31 | $10.35 | $10.73 | $10.35 | $10.48 | $10.48 | 245,864 |
| 2020-12-30 | $10.59 | $10.59 | $10.41 | $10.50 | $10.50 | 157,975 |
| 2020-12-29 | $10.66 | $10.73 | $10.46 | $10.50 | $10.50 | 392,210 |
| 2020-12-28 | $10.85 | $11.06 | $10.70 | $10.77 | $10.77 | 1,074,285 |
| 2020-12-24 | $10.80 | $10.83 | $10.56 | $10.59 | $10.59 | 656,747 |
| 2020-12-23 | $10.58 | $10.82 | $10.51 | $10.67 | $10.67 | 608,083 |
| 2020-12-22 | $10.48 | $10.80 | $10.45 | $10.50 | $10.50 | 626,886 |
| 2020-12-21 | $10.27 | $10.41 | $10.25 | $10.33 | $10.33 | 192,124 |
| 2020-12-18 | $10.34 | $10.46 | $10.31 | $10.40 | $10.40 | 229,058 |
| 2020-12-17 | $10.36 | $10.36 | $10.23 | $10.30 | $10.30 | 511,733 |
| 2020-12-16 | $10.29 | $10.38 | $10.18 | $10.33 | $10.33 | 285,352 |
| 2020-12-15 | $10.35 | $10.45 | $10.18 | $10.24 | $10.24 | 802,877 |
| 2020-12-14 | $10.81 | $10.85 | $10.32 | $10.35 | $10.35 | 519,428 |
| 2020-12-11 | $10.50 | $11.09 | $10.49 | $10.74 | $10.74 | 1,164,645 |
| 2020-12-10 | $10.40 | $10.45 | $10.31 | $10.39 | $10.39 | 313,684 |
| 2020-12-09 | $10.42 | $10.47 | $10.37 | $10.40 | $10.40 | 278,201 |
| 2020-12-08 | $10.62 | $10.69 | $10.15 | $10.45 | $10.45 | 709,926 |
| 2020-12-07 | $10.45 | $10.48 | $10.36 | $10.45 | $10.45 | 305,045 |
| 2020-12-04 | $10.45 | $10.45 | $10.35 | $10.42 | $10.42 | 95,955 |
| 2020-12-03 | $10.28 | $10.41 | $10.19 | $10.41 | $10.41 | 156,577 |
| 2020-12-02 | $9.94 | $10.36 | $9.86 | $10.28 | $10.28 | 95,291 |
| 2020-12-01 | $10.45 | $10.50 | $10.32 | $10.35 | $10.35 | 91,487 |
| 2020-11-30 | $10.45 | $10.50 | $10.28 | $10.45 | $10.45 | 811,048 |
| 2020-11-27 | $10.50 | $10.50 | $10.40 | $10.42 | $10.42 | 396,777 |
| 2020-11-25 | $10.25 | $10.45 | $10.22 | $10.39 | $10.39 | 433,285 |
| 2020-11-24 | $10.20 | $10.61 | $10.12 | $10.25 | $10.25 | 485,827 |
| 2020-11-23 | $10.50 | $10.52 | $10.07 | $10.15 | $10.15 | 567,834 |
| 2020-11-20 | $9.85 | $10.07 | $9.84 | $10.07 | $10.07 | 173,831 |
| 2020-11-19 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 6,445 |
| 2020-11-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4,086 |
| 2020-11-17 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 617 |
| 2020-11-16 | $9.80 | $9.80 | $9.76 | $9.78 | $9.78 | 946 |
| 2020-11-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 264 |
| 2020-11-12 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 19,243 |
| 2020-11-11 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 634 |
| 2020-11-10 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 4,339 |
| 2020-11-09 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 17,115 |
| 2020-11-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 79 |
| 2020-11-05 | $9.67 | $9.80 | $9.67 | $9.80 | $9.80 | 2,394 |
| 2020-11-04 | $9.80 | $9.80 | $9.74 | $9.80 | $9.80 | 3,783 |
| 2020-11-03 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 52,451 |
| 2020-11-02 | $9.75 | $9.82 | $9.72 | $9.75 | $9.75 | 49,386 |
| 2020-10-30 | $9.72 | $9.80 | $9.72 | $9.80 | $9.80 | 38,867 |
| 2020-10-29 | $9.75 | $9.75 | $9.71 | $9.72 | $9.72 | 31,747 |
| 2020-10-28 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 22,979 |
| 2020-10-27 | $9.80 | $9.80 | $9.71 | $9.71 | $9.71 | 55,720 |
| 2020-10-26 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 10,353 |
| 2020-10-23 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 688 |
| 2020-10-22 | $9.75 | $9.81 | $9.75 | $9.78 | $9.78 | 1,278 |
| 2020-10-21 | $9.85 | $9.85 | $9.78 | $9.79 | $9.79 | 922 |
| 2020-10-20 | $9.68 | $9.82 | $9.68 | $9.78 | $9.78 | 1,651 |
| 2020-10-19 | $9.85 | $9.85 | $9.78 | $9.78 | $9.78 | 2,417 |
| 2020-10-16 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 17,439 |
| 2020-10-15 | $9.85 | $9.85 | $9.73 | $9.73 | $9.73 | 1,799 |
| 2020-10-14 | $9.85 | $9.85 | $9.77 | $9.77 | $9.77 | 4,223 |
| 2020-10-13 | $9.87 | $9.87 | $9.78 | $9.80 | $9.80 | 80,991 |
| 2020-10-12 | $9.71 | $9.79 | $9.70 | $9.71 | $9.71 | 19,370 |
| 2020-10-09 | $9.87 | $9.87 | $9.78 | $9.79 | $9.79 | 7,472 |
| 2020-10-08 | $9.76 | $9.80 | $9.75 | $9.79 | $9.79 | 393,675 |
| 2020-10-07 | $9.79 | $9.83 | $9.79 | $9.80 | $9.80 | 100,423 |
| 2020-10-06 | $9.76 | $9.85 | $9.76 | $9.84 | $9.84 | 5,762 |
| 2020-10-05 | $9.76 | $9.82 | $9.76 | $9.80 | $9.80 | 256,587 |
| 2020-10-02 | $9.86 | $9.86 | $9.78 | $9.84 | $9.84 | 8,995 |
| 2020-10-01 | $9.82 | $9.86 | $9.80 | $9.82 | $9.82 | 776,046 |
| 2020-09-30 | $9.82 | $9.86 | $9.82 | $9.83 | $9.83 | 53,958 |
| 2020-09-29 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 134,322 |
| 2020-09-28 | $9.79 | $9.85 | $9.79 | $9.85 | $9.85 | 7,196 |
| 2020-09-25 | $9.81 | $9.82 | $9.75 | $9.77 | $9.77 | 5,227 |
| 2020-09-24 | $9.78 | $9.81 | $9.71 | $9.80 | $9.80 | 24,067 |
| 2020-09-23 | $9.82 | $9.83 | $9.77 | $9.82 | $9.82 | 23,436 |
| 2020-09-22 | $9.82 | $9.87 | $9.81 | $9.85 | $9.85 | 7,327 |
| 2020-09-21 | $9.99 | $10.02 | $9.80 | $9.90 | $9.90 | 124,532 |
| 2020-09-18 | $10.00 | $10.00 | $9.89 | $9.99 | $9.99 | 42,539 |
| 2020-09-17 | $10.00 | $10.00 | $9.91 | $9.95 | $9.95 | 143,018 |
| 2020-09-16 | $9.99 | $9.99 | $9.91 | $9.97 | $9.97 | 23,344 |
| 2020-09-15 | $9.99 | $10.00 | $9.93 | $9.99 | $9.99 | 51,288 |
| 2020-09-14 | $9.98 | $10.00 | $9.96 | $9.99 | $9.99 | 30,857 |
| 2020-09-11 | $9.89 | $9.98 | $9.89 | $9.93 | $9.93 | 5,112 |
| 2020-09-10 | $9.90 | $9.95 | $9.90 | $9.93 | $9.93 | 371,909 |
| 2020-09-09 | $9.93 | $9.93 | $9.86 | $9.91 | $9.91 | 9,680 |
| 2020-09-08 | $9.76 | $9.93 | $9.76 | $9.83 | $9.83 | 4,740 |
| 2020-09-04 | $9.77 | $10.02 | $9.77 | $9.84 | $9.84 | 85,435 |
| 2020-09-03 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 363 |
| 2020-09-02 | $9.78 | $9.86 | $9.77 | $9.86 | $9.86 | 89,115 |
| 2020-09-01 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 21,232 |
| 2020-08-31 | $9.86 | $9.86 | $9.77 | $9.78 | $9.78 | 124,123 |
| 2020-08-28 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 1,238 |
| 2020-08-27 | $9.84 | $10.03 | $9.77 | $9.86 | $9.86 | 57,121 |
| 2020-08-26 | $9.70 | $9.76 | $9.70 | $9.75 | $9.75 | 5,430 |
| 2020-08-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 147 |
| 2020-08-24 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 978 |
| 2020-08-21 | $9.70 | $9.78 | $9.70 | $9.75 | $9.75 | 103,741 |
| 2020-08-20 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 9,583 |
| 2020-08-19 | $9.86 | $9.86 | $9.73 | $9.73 | $9.73 | 4,098 |
| 2020-08-18 | $9.79 | $9.79 | $9.70 | $9.77 | $9.77 | 229,152 |
| 2020-08-17 | $9.86 | $9.86 | $9.66 | $9.70 | $9.70 | 66,089 |
| 2020-08-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3,047 |
| 2020-08-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 120 |
| 2020-08-12 | $9.94 | $9.94 | $9.75 | $9.79 | $9.79 | 12,148 |
| 2020-08-11 | $9.91 | $9.91 | $9.84 | $9.84 | $9.84 | 1,100,911 |
| 2020-08-10 | $9.94 | $9.94 | $9.82 | $9.82 | $9.82 | 8,830 |
| 2020-08-07 | $9.87 | $9.87 | $9.82 | $9.82 | $9.82 | 665 |
| 2020-08-06 | $9.88 | $9.88 | $9.84 | $9.86 | $9.86 | 5,826 |
| 2020-08-05 | $9.92 | $9.92 | $9.83 | $9.83 | $9.83 | 5,310 |
| 2020-08-04 | $9.82 | $9.83 | $9.80 | $9.83 | $9.83 | 35,796 |
| 2020-08-03 | $9.85 | $9.87 | $9.83 | $9.83 | $9.83 | 338,610 |
| 2020-07-31 | $10.02 | $10.02 | $9.88 | $9.88 | $9.88 | 18,306 |
| 2020-07-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 343,454 |
| 2020-07-29 | $9.86 | $9.93 | $9.85 | $9.85 | $9.85 | 395,681 |
| 2020-07-28 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 182,459 |
| 2020-07-27 | $9.92 | $9.94 | $9.84 | $9.85 | $9.85 | 7,827 |
| 2020-07-24 | $10.00 | $10.00 | $9.92 | $9.92 | $9.92 | 4,231 |
| 2020-07-23 | $9.92 | $9.97 | $9.92 | $9.94 | $9.94 | 487 |
| 2020-07-22 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 35,608 |
| 2020-07-21 | $9.93 | $10.01 | $9.92 | $9.96 | $9.96 | 614,806 |
| 2020-07-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 146 |
| 2020-07-17 | $10.04 | $10.04 | $9.95 | $9.95 | $9.95 | 440 |
| 2020-07-16 | $9.92 | $10.03 | $9.92 | $10.00 | $10.00 | 136,400 |
| 2020-07-15 | $10.02 | $10.02 | $9.95 | $10.00 | $10.00 | 4,200 |
| 2020-07-14 | $9.93 | $10.02 | $9.93 | $10.00 | $10.00 | 152,800 |
| 2020-07-13 | $9.98 | $9.98 | $9.93 | $9.95 | $9.95 | 6,500 |
| 2020-07-10 | $9.92 | $9.97 | $9.87 | $9.90 | $9.90 | 14,200 |
| 2020-07-09 | $9.88 | $10.01 | $9.86 | $9.87 | $9.87 | 95,100 |
| 2020-07-08 | $9.98 | $9.98 | $9.86 | $9.86 | $9.86 | 15,300 |
| 2020-07-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 20 |
| 2020-07-06 | $9.95 | $9.95 | $9.85 | $9.85 | $9.85 | 670 |
| 2020-07-02 | $9.89 | $9.97 | $9.80 | $9.97 | $9.97 | 268,900 |
| 2020-07-01 | $9.82 | $9.82 | $9.75 | $9.82 | $9.82 | 5,900 |
| 2020-06-30 | $9.77 | $9.85 | $9.77 | $9.82 | $9.82 | 457,700 |
| 2020-06-29 | $9.76 | $9.90 | $9.65 | $9.65 | $9.65 | 9,200 |
| 2020-06-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 105 |
| 2020-06-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11 |
| 2020-06-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6 |
| 2020-06-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,208 |
| 2020-06-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 231 |
| 2020-06-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2020-06-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2020-06-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 399,992 |
| 2020-06-16 | $9.94 | $9.94 | $9.80 | $9.80 | $9.80 | 205 |
| 2020-06-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 90 |
| 2020-06-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 115 |
| 2020-06-11 | $9.95 | $9.95 | $9.87 | $9.87 | $9.87 | 293 |
| 2020-06-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-06-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
| 2020-06-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-06-05 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 13,380 |
| 2020-06-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-06-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-06-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-06-01 | $9.62 | $9.67 | $9.60 | $9.65 | $9.65 | 398,652 |
| 2020-05-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-05-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2020-05-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-05-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 322 |
| 2020-05-22 | $9.52 | $9.52 | $9.51 | $9.51 | $9.51 | 800 |
| 2020-05-21 | $9.52 | $9.66 | $9.52 | $9.65 | $9.65 | 229,287 |
| 2020-05-20 | $10.42 | $10.58 | $9.65 | $9.70 | $9.70 | 475,054 |
| 2020-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 212 |
| 2020-05-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 58,012 |
| 2020-05-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 30 |
| 2020-05-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 30 |
| 2020-05-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 30 |
| 2020-05-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-04-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-04-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-04-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-04-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-04-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2020-04-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 101 |