Colicity Inc - Class A (COLI) Exchange: NASDAQ
Data as of May 2, 2025
$10.07 ($0.00) 0.00%
Colicity Inc - Class A - Daily Information
Click for more stock information on Colicity Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.06 |
| Previous Close | $10.07 |
| High | $10.08 |
| Low | $10.06 |
| Adjusted Open | $10.06 |
| Previous Adjusted Close | $10.07 |
| Adjusted High | $10.08 |
| Adjusted Low | $10.06 |
About Colicity Inc - Class A (COLI)
Colicity Inc - Class A
Invest in Colicity Inc - Class A (COLI)
Historical Stock Data for Colicity Inc - Class A (COLI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 7,445 |
| 2022-12-19 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 93,230 |
| 2022-12-16 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 230,623 |
| 2022-12-15 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 278,521 |
| 2022-12-14 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 21,210 |
| 2022-12-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4,418 |
| 2022-12-12 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 5,790 |
| 2022-12-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 6,520 |
| 2022-12-08 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 5,391 |
| 2022-12-07 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 5,797 |
| 2022-12-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,526 |
| 2022-12-05 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 14,139 |
| 2022-12-02 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 19,064 |
| 2022-12-01 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 35,165 |
| 2022-11-30 | $10.03 | $10.06 | $10.03 | $10.05 | $10.05 | 153,800 |
| 2022-11-29 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 297,519 |
| 2022-11-28 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 5,711 |
| 2022-11-25 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 5,281 |
| 2022-11-23 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 203,791 |
| 2022-11-22 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 176,275 |
| 2022-11-21 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 493,993 |
| 2022-11-18 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 18,740 |
| 2022-11-17 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 282,314 |
| 2022-11-16 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 5,178,701 |
| 2022-11-15 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 3,152 |
| 2022-11-14 | $9.91 | $9.95 | $9.91 | $9.91 | $9.91 | 24,631 |
| 2022-11-11 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 1,830 |
| 2022-11-10 | $9.92 | $9.98 | $9.91 | $9.91 | $9.91 | 36,545 |
| 2022-11-09 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 37,605 |
| 2022-11-08 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 57,065 |
| 2022-11-07 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 53,063 |
| 2022-11-04 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 22,254 |
| 2022-11-03 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 2,324 |
| 2022-11-02 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 46,004 |
| 2022-11-01 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 1,826 |
| 2022-10-31 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 189,805 |
| 2022-10-28 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 197,425 |
| 2022-10-27 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 4,768 |
| 2022-10-26 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 21,715 |
| 2022-10-25 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 79,686 |
| 2022-10-24 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 12,477 |
| 2022-10-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,476 |
| 2022-10-20 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 97,802 |
| 2022-10-19 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 14,126 |
| 2022-10-18 | $9.89 | $9.91 | $9.88 | $9.90 | $9.90 | 121,482 |
| 2022-10-17 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 23,883 |
| 2022-10-14 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 65,360 |
| 2022-10-13 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 21,396 |
| 2022-10-12 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 28,424 |
| 2022-10-11 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 241,563 |
| 2022-10-10 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 6,187 |
| 2022-10-07 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 2,063 |
| 2022-10-06 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 5,368 |
| 2022-10-05 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 7,987 |
| 2022-10-04 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 54,746 |
| 2022-10-03 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 28,292 |
| 2022-09-30 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 61,011 |
| 2022-09-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,917 |
| 2022-09-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 16,699 |
| 2022-09-27 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 18,901 |
| 2022-09-26 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 359,828 |
| 2022-09-23 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 115,757 |
| 2022-09-22 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 598,250 |
| 2022-09-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,199 |
| 2022-09-20 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,582 |
| 2022-09-19 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 12,865 |
| 2022-09-16 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 16,813 |
| 2022-09-15 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 44,772 |
| 2022-09-14 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 2,730 |
| 2022-09-13 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 14,739 |
| 2022-09-12 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 57,366 |
| 2022-09-09 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 112,159 |
| 2022-09-08 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 5,554 |
| 2022-09-07 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 363,315 |
| 2022-09-06 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 6,542 |
| 2022-09-02 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 7,290 |
| 2022-09-01 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 10,707 |
| 2022-08-31 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 12,226 |
| 2022-08-30 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 4,185 |
| 2022-08-29 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 2,683 |
| 2022-08-26 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 6,565 |
| 2022-08-25 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 4,965 |
| 2022-08-24 | $9.84 | $9.84 | $9.81 | $9.83 | $9.83 | 276,232 |
| 2022-08-23 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 12,749 |
| 2022-08-22 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 2,860 |
| 2022-08-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5,226 |
| 2022-08-18 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 43,412 |
| 2022-08-17 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 902,823 |
| 2022-08-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 659 |
| 2022-08-15 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 118,350 |
| 2022-08-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,504 |
| 2022-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,976 |
| 2022-08-10 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 30,371 |
| 2022-08-09 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 59,908 |
| 2022-08-08 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 2,632 |
| 2022-08-05 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 1,727 |
| 2022-08-04 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 151,732 |
| 2022-08-03 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 5,491 |
| 2022-08-02 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 18,648 |
| 2022-08-01 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 156,428 |
| 2022-07-29 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 396,530 |
| 2022-07-28 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 2,584 |
| 2022-07-27 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 1,757 |
| 2022-07-26 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 8,835 |
| 2022-07-25 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 3,145 |
| 2022-07-22 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 92,192 |
| 2022-07-21 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 57,139 |
| 2022-07-20 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 55,537 |
| 2022-07-19 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 3,307 |
| 2022-07-18 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 40,475 |
| 2022-07-15 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 56,964 |
| 2022-07-14 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 5,181 |
| 2022-07-13 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 8,503 |
| 2022-07-12 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,494 |
| 2022-07-11 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 10,895 |
| 2022-07-08 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 2,284 |
| 2022-07-07 | $9.79 | $9.83 | $9.79 | $9.80 | $9.80 | 112,258 |
| 2022-07-06 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 24,200 |
| 2022-07-05 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 5,418 |
| 2022-07-01 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 156,901 |
| 2022-06-30 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 7,495 |
| 2022-06-29 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 2,286 |
| 2022-06-28 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 132,922 |
| 2022-06-27 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 4,770 |
| 2022-06-24 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 11,181 |
| 2022-06-23 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 63,343 |
| 2022-06-22 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 17,324 |
| 2022-06-21 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 18,544 |
| 2022-06-17 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 10,374 |
| 2022-06-16 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 8,138 |
| 2022-06-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 229,439 |
| 2022-06-14 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 8,914 |
| 2022-06-13 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 6,503 |
| 2022-06-10 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 3,337 |
| 2022-06-09 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 3,720 |
| 2022-06-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,271 |
| 2022-06-07 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 9,177 |
| 2022-06-06 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 211,176 |
| 2022-06-03 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 1,802 |
| 2022-06-02 | $9.78 | $9.80 | $9.77 | $9.78 | $9.78 | 3,082 |
| 2022-06-01 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 4,199 |
| 2022-05-31 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 8,711 |
| 2022-05-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 263,651 |
| 2022-05-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4,421 |
| 2022-05-25 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 7,670 |
| 2022-05-24 | $9.86 | $9.86 | $9.77 | $9.77 | $9.77 | 56,922 |
| 2022-05-23 | $9.72 | $9.77 | $9.70 | $9.77 | $9.77 | 3,429 |
| 2022-05-20 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 52,316 |
| 2022-05-19 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 12,393 |
| 2022-05-18 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 10,272 |
| 2022-05-17 | $9.72 | $9.80 | $9.70 | $9.79 | $9.79 | 13,638 |
| 2022-05-16 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 8,808 |
| 2022-05-13 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 3,769 |
| 2022-05-12 | $9.77 | $9.80 | $9.77 | $9.77 | $9.77 | 18,564 |
| 2022-05-11 | $9.74 | $9.79 | $9.74 | $9.77 | $9.77 | 60,850 |
| 2022-05-10 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 16,898 |
| 2022-05-09 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 13,360 |
| 2022-05-06 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 13,202 |
| 2022-05-05 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 44,474 |
| 2022-05-04 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 6,405 |
| 2022-05-03 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 17,995 |
| 2022-05-02 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 41,473 |
| 2022-04-29 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 20,604 |
| 2022-04-28 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 5,855 |
| 2022-04-27 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 6,097 |
| 2022-04-26 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 30,355 |
| 2022-04-25 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 6,210 |
| 2022-04-22 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 2,208 |
| 2022-04-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4,121 |
| 2022-04-20 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 50,434 |
| 2022-04-19 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 5,704 |
| 2022-04-18 | $9.80 | $9.81 | $9.78 | $9.80 | $9.80 | 8,966 |
| 2022-04-14 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 1,375 |
| 2022-04-13 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 29,632 |
| 2022-04-12 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 426,724 |
| 2022-04-11 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 31,891 |
| 2022-04-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 34,924 |
| 2022-04-07 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 41,056 |
| 2022-04-06 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 36,113 |
| 2022-04-05 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 3,254 |
| 2022-04-04 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 7,645 |
| 2022-04-01 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 6,719 |
| 2022-03-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 26,160 |
| 2022-03-30 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 46,474 |
| 2022-03-29 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 26,971 |
| 2022-03-28 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 32,598 |
| 2022-03-25 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 15,908 |
| 2022-03-24 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 4,293 |
| 2022-03-23 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 6,325 |
| 2022-03-22 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 115,011 |
| 2022-03-21 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 34,645 |
| 2022-03-18 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 19,341 |
| 2022-03-17 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 7,832 |
| 2022-03-16 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 32,189 |
| 2022-03-15 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 218,958 |
| 2022-03-14 | $9.75 | $9.77 | $9.71 | $9.77 | $9.77 | 106,627 |
| 2022-03-11 | $9.75 | $9.77 | $9.73 | $9.75 | $9.75 | 2,307 |
| 2022-03-10 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 9,254 |
| 2022-03-09 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 70,894 |
| 2022-03-08 | $9.77 | $9.77 | $9.72 | $9.75 | $9.75 | 8,871 |
| 2022-03-07 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 459,586 |
| 2022-03-04 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 28,681 |
| 2022-03-03 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 7,317 |
| 2022-03-02 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 20,189 |
| 2022-03-01 | $9.72 | $9.76 | $9.72 | $9.73 | $9.73 | 29,883 |
| 2022-02-28 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 3,377 |
| 2022-02-25 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 2,190 |
| 2022-02-24 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 6,877 |
| 2022-02-23 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 531,765 |
| 2022-02-22 | $9.70 | $9.75 | $9.70 | $9.72 | $9.72 | 29,997 |
| 2022-02-18 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 7,631 |
| 2022-02-17 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 4,850 |
| 2022-02-16 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 4,145 |
| 2022-02-15 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 13,471 |
| 2022-02-14 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 6,255 |
| 2022-02-11 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 2,143 |
| 2022-02-10 | $9.69 | $9.73 | $9.69 | $9.72 | $9.72 | 7,099 |
| 2022-02-09 | $9.73 | $9.73 | $9.69 | $9.71 | $9.71 | 64,382 |
| 2022-02-08 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 43,444 |
| 2022-02-07 | $9.69 | $9.74 | $9.69 | $9.73 | $9.73 | 21,358 |
| 2022-02-04 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 2,308 |
| 2022-02-03 | $9.69 | $9.72 | $9.69 | $9.70 | $9.70 | 5,662 |
| 2022-02-02 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 73,624 |
| 2022-02-01 | $9.72 | $9.72 | $9.69 | $9.70 | $9.70 | 7,070 |
| 2022-01-31 | $9.65 | $9.72 | $9.65 | $9.71 | $9.71 | 4,760 |
| 2022-01-28 | $9.69 | $9.72 | $9.68 | $9.69 | $9.69 | 11,691 |
| 2022-01-27 | $9.69 | $9.72 | $9.69 | $9.69 | $9.69 | 11,335 |
| 2022-01-26 | $9.67 | $9.72 | $9.67 | $9.69 | $9.69 | 51,803 |
| 2022-01-25 | $9.67 | $9.71 | $9.67 | $9.70 | $9.70 | 304,855 |
| 2022-01-24 | $9.69 | $9.70 | $9.68 | $9.69 | $9.69 | 37,019 |
| 2022-01-21 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 177,480 |
| 2022-01-20 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 54,575 |
| 2022-01-19 | $9.72 | $9.74 | $9.71 | $9.72 | $9.72 | 180,828 |
| 2022-01-18 | $9.65 | $9.78 | $9.65 | $9.73 | $9.73 | 91,258 |
| 2022-01-14 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 2,768 |
| 2022-01-13 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 5,155 |
| 2022-01-12 | $9.74 | $9.77 | $9.73 | $9.75 | $9.75 | 38,123 |
| 2022-01-11 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 155,474 |
| 2022-01-10 | $9.72 | $9.76 | $9.72 | $9.73 | $9.73 | 183,424 |
| 2022-01-07 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 26,905 |
| 2022-01-06 | $9.75 | $9.76 | $9.73 | $9.74 | $9.74 | 61,472 |
| 2022-01-05 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 78,056 |
| 2022-01-04 | $9.73 | $9.76 | $9.73 | $9.74 | $9.74 | 17,822 |
| 2022-01-03 | $9.75 | $9.76 | $9.73 | $9.74 | $9.74 | 76,206 |
| 2021-12-31 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 34,264 |
| 2021-12-30 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 101,548 |
| 2021-12-29 | $9.74 | $9.75 | $9.65 | $9.65 | $9.65 | 12,063 |
| 2021-12-28 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 5,814 |
| 2021-12-27 | $9.71 | $9.74 | $9.71 | $9.71 | $9.71 | 13,501 |
| 2021-12-23 | $9.73 | $9.75 | $9.72 | $9.72 | $9.72 | 10,920 |
| 2021-12-22 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 15,344 |
| 2021-12-21 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 71,816 |
| 2021-12-20 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 80,969 |
| 2021-12-17 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 8,064 |
| 2021-12-16 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 5,219 |
| 2021-12-15 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 78,531 |
| 2021-12-14 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 329,774 |
| 2021-12-13 | $9.76 | $9.76 | $9.73 | $9.76 | $9.76 | 45,645 |
| 2021-12-10 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 288,155 |
| 2021-12-09 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 9,218 |
| 2021-12-08 | $9.74 | $9.76 | $9.73 | $9.74 | $9.74 | 19,177 |
| 2021-12-07 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 119,939 |
| 2021-12-06 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 10,504 |
| 2021-12-03 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 24,004 |
| 2021-12-02 | $9.76 | $9.78 | $9.74 | $9.77 | $9.77 | 92,740 |
| 2021-12-01 | $9.74 | $9.78 | $9.74 | $9.77 | $9.77 | 73,042 |
| 2021-11-30 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 6,219 |
| 2021-11-29 | $9.80 | $9.80 | $9.75 | $9.78 | $9.78 | 22,614 |
| 2021-11-26 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 3,721 |
| 2021-11-24 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 6,759 |
| 2021-11-23 | $9.79 | $9.79 | $9.74 | $9.77 | $9.77 | 7,967 |
| 2021-11-22 | $9.76 | $9.78 | $9.75 | $9.75 | $9.75 | 2,514 |
| 2021-11-19 | $9.77 | $9.78 | $9.75 | $9.78 | $9.78 | 1,737 |
| 2021-11-18 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 6,166 |
| 2021-11-17 | $9.77 | $9.83 | $9.75 | $9.82 | $9.82 | 82,915 |
| 2021-11-16 | $9.73 | $9.82 | $9.73 | $9.82 | $9.82 | 60,156 |
| 2021-11-15 | $9.75 | $9.76 | $9.73 | $9.73 | $9.73 | 7,718 |
| 2021-11-12 | $9.73 | $9.78 | $9.73 | $9.77 | $9.77 | 4,375 |
| 2021-11-11 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 2,085 |
| 2021-11-10 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 2,804 |
| 2021-11-09 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 6,257 |
| 2021-11-08 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 10,578 |
| 2021-11-05 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 1,779 |
| 2021-11-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 545 |
| 2021-11-03 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 3,187 |
| 2021-11-02 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 1,217 |
| 2021-11-01 | $9.76 | $9.80 | $9.76 | $9.77 | $9.77 | 68,242 |
| 2021-10-29 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 50,854 |
| 2021-10-28 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 7,035 |
| 2021-10-27 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 1,597 |
| 2021-10-26 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 10,350 |
| 2021-10-25 | $9.73 | $9.76 | $9.73 | $9.74 | $9.74 | 10,993 |
| 2021-10-22 | $9.73 | $9.77 | $9.73 | $9.75 | $9.75 | 2,113 |
| 2021-10-21 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 3,733 |
| 2021-10-20 | $9.73 | $9.76 | $9.72 | $9.75 | $9.75 | 8,361 |
| 2021-10-19 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 1,288 |
| 2021-10-18 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 3,348 |
| 2021-10-15 | $9.72 | $9.77 | $9.72 | $9.72 | $9.72 | 11,418 |
| 2021-10-14 | $9.73 | $9.76 | $9.71 | $9.73 | $9.73 | 3,623 |
| 2021-10-13 | $9.75 | $9.76 | $9.71 | $9.71 | $9.71 | 7,166 |
| 2021-10-12 | $9.74 | $9.76 | $9.72 | $9.76 | $9.76 | 2,793 |
| 2021-10-11 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 13,758 |
| 2021-10-08 | $9.71 | $9.77 | $9.71 | $9.77 | $9.77 | 3,397 |
| 2021-10-07 | $9.75 | $9.76 | $9.72 | $9.74 | $9.74 | 3,149 |
| 2021-10-06 | $9.76 | $9.76 | $9.71 | $9.76 | $9.76 | 16,848 |
| 2021-10-05 | $9.75 | $9.76 | $9.72 | $9.76 | $9.76 | 3,553 |
| 2021-10-04 | $9.71 | $9.78 | $9.71 | $9.75 | $9.75 | 101,525 |
| 2021-10-01 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 7,435 |
| 2021-09-30 | $9.78 | $9.78 | $9.71 | $9.77 | $9.77 | 10,450 |
| 2021-09-29 | $9.72 | $9.78 | $9.72 | $9.76 | $9.76 | 5,099 |
| 2021-09-28 | $9.72 | $9.74 | $9.71 | $9.74 | $9.74 | 18,829 |
| 2021-09-27 | $9.73 | $9.75 | $9.71 | $9.75 | $9.75 | 1,752 |
| 2021-09-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 202 |
| 2021-09-23 | $9.72 | $9.78 | $9.71 | $9.76 | $9.76 | 106,093 |
| 2021-09-22 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 6,420 |
| 2021-09-21 | $9.70 | $9.71 | $9.69 | $9.69 | $9.69 | 870,717 |
| 2021-09-20 | $9.69 | $9.72 | $9.68 | $9.70 | $9.70 | 93,966 |
| 2021-09-17 | $9.68 | $9.72 | $9.68 | $9.70 | $9.70 | 453,079 |
| 2021-09-16 | $9.70 | $9.71 | $9.67 | $9.70 | $9.70 | 6,450 |
| 2021-09-15 | $9.73 | $9.73 | $9.69 | $9.71 | $9.71 | 75,902 |
| 2021-09-14 | $9.67 | $9.71 | $9.67 | $9.69 | $9.69 | 5,765 |
| 2021-09-13 | $9.68 | $9.71 | $9.67 | $9.69 | $9.69 | 18,132 |
| 2021-09-10 | $9.70 | $9.75 | $9.68 | $9.72 | $9.72 | 163,588 |
| 2021-09-09 | $9.70 | $9.71 | $9.66 | $9.71 | $9.71 | 12,401 |
| 2021-09-08 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 1,235,825 |
| 2021-09-07 | $9.67 | $9.67 | $9.65 | $9.67 | $9.67 | 19,924 |
| 2021-09-03 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 2,596 |
| 2021-09-02 | $9.66 | $9.68 | $9.65 | $9.67 | $9.67 | 9,064 |
| 2021-09-01 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 25,832 |
| 2021-08-31 | $9.64 | $9.67 | $9.64 | $9.65 | $9.65 | 7,944 |
| 2021-08-30 | $9.66 | $9.67 | $9.64 | $9.67 | $9.67 | 8,468 |
| 2021-08-27 | $9.65 | $9.66 | $9.64 | $9.66 | $9.66 | 8,891 |
| 2021-08-26 | $9.69 | $9.69 | $9.64 | $9.67 | $9.67 | 1,676 |
| 2021-08-25 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 129,805 |
| 2021-08-24 | $9.64 | $9.65 | $9.64 | $9.65 | $9.65 | 2,796 |
| 2021-08-23 | $9.64 | $9.67 | $9.63 | $9.66 | $9.66 | 30,416 |
| 2021-08-20 | $9.65 | $9.67 | $9.64 | $9.65 | $9.65 | 4,400 |
| 2021-08-19 | $9.67 | $9.67 | $9.64 | $9.67 | $9.67 | 7,092 |
| 2021-08-18 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 6,993 |
| 2021-08-17 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 5,131 |
| 2021-08-16 | $9.70 | $9.70 | $9.66 | $9.69 | $9.69 | 2,850 |
| 2021-08-13 | $9.66 | $9.71 | $9.66 | $9.70 | $9.70 | 6,710 |
| 2021-08-12 | $9.64 | $9.72 | $9.64 | $9.70 | $9.70 | 7,323 |
| 2021-08-11 | $9.65 | $9.69 | $9.65 | $9.67 | $9.67 | 2,388 |
| 2021-08-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 149 |
| 2021-08-09 | $9.68 | $9.70 | $9.64 | $9.70 | $9.70 | 1,868 |
| 2021-08-06 | $9.70 | $9.73 | $9.67 | $9.68 | $9.68 | 14,727 |
| 2021-08-05 | $9.71 | $9.73 | $9.66 | $9.70 | $9.70 | 29,343 |
| 2021-08-04 | $9.68 | $9.75 | $9.62 | $9.70 | $9.70 | 78,366 |
| 2021-08-03 | $9.68 | $9.76 | $9.68 | $9.71 | $9.71 | 15,141 |
| 2021-08-02 | $9.66 | $9.82 | $9.66 | $9.72 | $9.72 | 64,076 |
| 2021-07-30 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 62,487 |
| 2021-07-29 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 39,422 |
| 2021-07-28 | $9.66 | $9.69 | $9.66 | $9.68 | $9.68 | 224,364 |
| 2021-07-27 | $9.70 | $9.77 | $9.65 | $9.65 | $9.65 | 7,887 |
| 2021-07-26 | $9.71 | $9.77 | $9.70 | $9.70 | $9.70 | 5,997 |
| 2021-07-23 | $9.72 | $9.74 | $9.70 | $9.73 | $9.73 | 11,237 |
| 2021-07-22 | $9.78 | $9.78 | $9.70 | $9.70 | $9.70 | 4,840 |
| 2021-07-21 | $9.70 | $9.73 | $9.70 | $9.70 | $9.70 | 3,889 |
| 2021-07-20 | $9.69 | $9.77 | $9.69 | $9.74 | $9.74 | 8,269 |
| 2021-07-19 | $9.71 | $9.75 | $9.70 | $9.71 | $9.71 | 3,422 |
| 2021-07-16 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 6,799 |
| 2021-07-15 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 1,064 |
| 2021-07-14 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 3,986 |
| 2021-07-13 | $9.72 | $9.78 | $9.72 | $9.77 | $9.77 | 10,149 |
| 2021-07-12 | $9.79 | $9.79 | $9.72 | $9.77 | $9.77 | 4,493 |
| 2021-07-09 | $9.73 | $9.75 | $9.71 | $9.75 | $9.75 | 19,179 |
| 2021-07-08 | $9.74 | $9.74 | $9.69 | $9.71 | $9.71 | 18,308 |
| 2021-07-07 | $9.70 | $9.75 | $9.70 | $9.72 | $9.72 | 3,798 |
| 2021-07-06 | $9.71 | $9.76 | $9.71 | $9.75 | $9.75 | 16,488 |
| 2021-07-02 | $9.74 | $9.79 | $9.73 | $9.78 | $9.78 | 14,981 |
| 2021-07-01 | $9.76 | $9.78 | $9.71 | $9.72 | $9.72 | 27,123 |
| 2021-06-30 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 3,671 |
| 2021-06-29 | $9.75 | $9.80 | $9.75 | $9.79 | $9.79 | 19,096 |
| 2021-06-28 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 91,428 |
| 2021-06-25 | $9.79 | $9.79 | $9.73 | $9.74 | $9.74 | 5,828 |
| 2021-06-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,692 |
| 2021-06-23 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 2,211 |
| 2021-06-22 | $9.79 | $9.81 | $9.77 | $9.79 | $9.79 | 15,718 |
| 2021-06-21 | $9.77 | $9.81 | $9.76 | $9.79 | $9.79 | 2,734 |
| 2021-06-18 | $9.78 | $9.82 | $9.76 | $9.79 | $9.79 | 5,134 |
| 2021-06-17 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 9,254 |
| 2021-06-16 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 1,196 |
| 2021-06-15 | $9.81 | $9.81 | $9.74 | $9.79 | $9.79 | 27,660 |
| 2021-06-14 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 11,940 |
| 2021-06-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 544 |
| 2021-06-10 | $9.80 | $9.81 | $9.76 | $9.80 | $9.80 | 9,381 |
| 2021-06-09 | $9.78 | $9.82 | $9.75 | $9.79 | $9.79 | 7,295 |
| 2021-06-08 | $9.76 | $9.82 | $9.76 | $9.81 | $9.81 | 4,402 |
| 2021-06-07 | $9.80 | $9.81 | $9.78 | $9.80 | $9.80 | 14,218 |
| 2021-06-04 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 13,039 |
| 2021-06-03 | $9.72 | $9.80 | $9.72 | $9.78 | $9.78 | 38,788 |
| 2021-06-02 | $9.75 | $9.76 | $9.68 | $9.76 | $9.76 | 91,775 |
| 2021-06-01 | $9.70 | $9.79 | $9.70 | $9.76 | $9.76 | 25,516 |
| 2021-05-28 | $9.66 | $9.73 | $9.66 | $9.71 | $9.71 | 18,685 |
| 2021-05-27 | $9.71 | $9.72 | $9.69 | $9.70 | $9.70 | 23,731 |
| 2021-05-26 | $9.70 | $9.73 | $9.60 | $9.72 | $9.72 | 17,441 |
| 2021-05-25 | $9.64 | $9.74 | $9.64 | $9.71 | $9.71 | 13,025 |
| 2021-05-24 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 7,268 |
| 2021-05-21 | $9.68 | $9.78 | $9.10 | $9.75 | $9.75 | 11,113 |
| 2021-05-20 | $9.77 | $9.78 | $9.74 | $9.76 | $9.76 | 7,406 |
| 2021-05-19 | $9.77 | $9.77 | $9.68 | $9.75 | $9.75 | 165,932 |
| 2021-05-18 | $9.76 | $9.76 | $9.70 | $9.75 | $9.75 | 57,000 |
| 2021-05-17 | $9.75 | $9.77 | $9.70 | $9.77 | $9.77 | 213,681 |
| 2021-05-14 | $9.77 | $9.81 | $9.77 | $9.78 | $9.78 | 8,166 |
| 2021-05-13 | $9.80 | $9.82 | $9.75 | $9.80 | $9.80 | 58,408 |
| 2021-05-12 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 18,187 |
| 2021-05-11 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 24,208 |
| 2021-05-10 | $9.80 | $9.84 | $9.80 | $9.81 | $9.81 | 21,888 |
| 2021-05-07 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 19,534 |
| 2021-05-06 | $9.81 | $9.88 | $9.80 | $9.83 | $9.83 | 13,177 |
| 2021-05-05 | $9.80 | $10.09 | $9.80 | $9.99 | $9.99 | 263,537 |
| 2021-05-04 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 19,495 |
| 2021-05-03 | $9.80 | $9.90 | $9.80 | $9.82 | $9.82 | 13,053 |
| 2021-04-30 | $9.78 | $9.87 | $9.78 | $9.84 | $9.84 | 19,191 |
| 2021-04-29 | $9.81 | $9.88 | $9.81 | $9.87 | $9.87 | 42,620 |
| 2021-04-28 | $9.77 | $9.90 | $9.77 | $9.82 | $9.82 | 27,400 |
| 2021-04-27 | $9.77 | $9.82 | $9.77 | $9.81 | $9.81 | 36,981 |
| 2021-04-26 | $9.80 | $9.83 | $9.74 | $9.78 | $9.78 | 134,999 |
| 2021-04-23 | $9.77 | $9.90 | $9.75 | $9.85 | $9.85 | 57,766 |
| 2021-04-22 | $9.80 | $9.85 | $9.76 | $9.80 | $9.80 | 147,428 |
| 2021-04-21 | $9.90 | $9.90 | $9.77 | $9.77 | $9.77 | 64,274 |
| 2021-04-20 | $9.90 | $9.95 | $9.90 | $9.90 | $9.90 | 14,636 |
| 2021-04-19 | $9.91 | $9.95 | $9.89 | $9.90 | $9.90 | 10,327 |
| 2021-04-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10,000 |