Colicity Inc - Units (1 Ord Share Class A & 1/5 War) (COLIU) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.06 ($-0.01) -0.05%
Colicity Inc - Units (1 Ord Share Class A & 1/5 War) - Daily Information
Click for more stock information on Colicity Inc - Units (1 Ord Share Class A & 1/5 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.05 |
| Previous Close | $10.06 |
| High | $10.06 |
| Low | $10.05 |
| Adjusted Open | $10.05 |
| Previous Adjusted Close | $10.06 |
| Adjusted High | $10.06 |
| Adjusted Low | $10.05 |
Invest in Colicity Inc - Units (1 Ord Share Class A & 1/5 War) (COLIU)
Key People Colicity Inc - Units (1 Ord Share Class A & 1/5 War)
| Employee | Position |
|---|---|
| Craig O. McCaw | Chairman & Chief Executive Officer |
| Steven A. Ednie | Chief Financial Officer & Secretary |
| Randy Russell | Chief Investment Officer |
| R. Gerard Salemme | Director |
| Wayne M. Perry | Independent Director |
| Dennis M. Weibling | Independent Director |
| Cathleen A. Massey | Independent Director |
Historical Stock Data for Colicity Inc - Units (1 Ord Share Class A & 1/5 War) (COLIU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 3,165 |
| 2022-12-19 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 6,777 |
| 2022-12-16 | $10.02 | $10.07 | $10.02 | $10.06 | $10.06 | 21,954 |
| 2022-12-15 | $10.07 | $10.08 | $10.05 | $10.05 | $10.05 | 45,878 |
| 2022-12-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 210 |
| 2022-12-13 | $10.05 | $10.07 | $10.05 | $10.05 | $10.05 | 2,585 |
| 2022-12-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 19,598 |
| 2022-12-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 510 |
| 2022-12-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 9,125 |
| 2022-12-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 500 |
| 2022-12-06 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 11,159 |
| 2022-12-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 290 |
| 2022-12-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 250 |
| 2022-12-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 97 |
| 2022-11-30 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 26,449 |
| 2022-11-29 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 1,220 |
| 2022-11-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,411 |
| 2022-11-25 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 714 |
| 2022-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,399 |
| 2022-11-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 636 |
| 2022-11-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,146 |
| 2022-11-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2022-11-17 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 106,107 |
| 2022-11-16 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 1,744,976 |
| 2022-11-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 292 |
| 2022-11-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 11,400 |
| 2022-11-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 800 |
| 2022-11-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,430 |
| 2022-11-09 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 2,553 |
| 2022-11-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5,135 |
| 2022-11-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,460 |
| 2022-11-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 4,034 |
| 2022-11-03 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 700 |
| 2022-11-02 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 274 |
| 2022-11-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 46,441 |
| 2022-10-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 675 |
| 2022-10-28 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 5,164 |
| 2022-10-27 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 7,146 |
| 2022-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 110 |
| 2022-10-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 806 |
| 2022-10-24 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 13,284 |
| 2022-10-21 | $9.88 | $9.89 | $9.85 | $9.87 | $9.87 | 7,999 |
| 2022-10-20 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 3,358 |
| 2022-10-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,504 |
| 2022-10-18 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 1,562 |
| 2022-10-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,700 |
| 2022-10-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,400 |
| 2022-10-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 202 |
| 2022-10-12 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 11,100 |
| 2022-10-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 758 |
| 2022-10-10 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 2,925 |
| 2022-10-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 440 |
| 2022-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 615 |
| 2022-10-05 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 2,310 |
| 2022-10-04 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 9,024 |
| 2022-10-03 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 7,149 |
| 2022-09-30 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 350 |
| 2022-09-29 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 1,012 |
| 2022-09-28 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 3,401 |
| 2022-09-27 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 3,898 |
| 2022-09-26 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 14,375 |
| 2022-09-23 | $9.84 | $9.85 | $9.82 | $9.82 | $9.82 | 6,080 |
| 2022-09-22 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 4,115 |
| 2022-09-21 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 10,207 |
| 2022-09-20 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 7,170 |
| 2022-09-19 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 14,412 |
| 2022-09-16 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 21,394 |
| 2022-09-15 | $9.85 | $9.85 | $9.81 | $9.83 | $9.83 | 64,095 |
| 2022-09-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6,144 |
| 2022-09-13 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 6,410 |
| 2022-09-12 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 31,216 |
| 2022-09-09 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 912 |
| 2022-09-08 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 6,753 |
| 2022-09-07 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 5,589 |
| 2022-09-06 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 2,220 |
| 2022-09-02 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 7,435 |
| 2022-09-01 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 7,942 |
| 2022-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-08-30 | $9.85 | $9.86 | $9.83 | $9.86 | $9.86 | 1,902 |
| 2022-08-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 490 |
| 2022-08-26 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 1,789 |
| 2022-08-25 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 9,772 |
| 2022-08-24 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 6,034 |
| 2022-08-23 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 1,423 |
| 2022-08-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 335 |
| 2022-08-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5,949 |
| 2022-08-18 | $9.78 | $9.88 | $9.78 | $9.87 | $9.87 | 2,100 |
| 2022-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 753 |
| 2022-08-16 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 400 |
| 2022-08-15 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 1,578 |
| 2022-08-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 993 |
| 2022-08-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 767 |
| 2022-08-10 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 75,855 |
| 2022-08-09 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,035 |
| 2022-08-08 | $9.77 | $9.85 | $9.77 | $9.85 | $9.85 | 348 |
| 2022-08-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4 |
| 2022-08-04 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,196 |
| 2022-08-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 741 |
| 2022-08-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 16 |
| 2022-08-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,120 |
| 2022-07-29 | $9.86 | $9.88 | $9.85 | $9.86 | $9.86 | 1,688 |
| 2022-07-28 | $9.85 | $9.88 | $9.85 | $9.86 | $9.86 | 310 |
| 2022-07-27 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 3,037 |
| 2022-07-26 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 2,050 |
| 2022-07-25 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 4,242 |
| 2022-07-22 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 5,887 |
| 2022-07-21 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 1,088 |
| 2022-07-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,005 |
| 2022-07-19 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 972 |
| 2022-07-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 197 |
| 2022-07-15 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 46,150 |
| 2022-07-14 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 35,667 |
| 2022-07-13 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 7,434 |
| 2022-07-12 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 1,913 |
| 2022-07-11 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 4,444 |
| 2022-07-08 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 682 |
| 2022-07-07 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 6,190 |
| 2022-07-06 | $9.81 | $9.83 | $9.80 | $9.83 | $9.83 | 12,269 |
| 2022-07-05 | $9.35 | $9.83 | $9.35 | $9.82 | $9.82 | 4,095 |
| 2022-07-01 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 316 |
| 2022-06-30 | $9.78 | $9.84 | $9.78 | $9.84 | $9.84 | 53,061 |
| 2022-06-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 151 |
| 2022-06-28 | $9.83 | $9.85 | $9.82 | $9.83 | $9.83 | 14,333 |
| 2022-06-27 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 6,134 |
| 2022-06-24 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,128 |
| 2022-06-23 | $9.89 | $9.89 | $9.78 | $9.82 | $9.82 | 986 |
| 2022-06-22 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 70,751 |
| 2022-06-21 | $9.76 | $9.81 | $9.76 | $9.81 | $9.81 | 1,233 |
| 2022-06-17 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 5,396 |
| 2022-06-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,752 |
| 2022-06-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 250 |
| 2022-06-14 | $9.81 | $9.86 | $9.81 | $9.86 | $9.86 | 1,459 |
| 2022-06-13 | $9.81 | $9.85 | $9.81 | $9.81 | $9.81 | 3,662 |
| 2022-06-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 622 |
| 2022-06-09 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 450 |
| 2022-06-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,011 |
| 2022-06-07 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 1,586 |
| 2022-06-06 | $9.83 | $9.83 | $9.80 | $9.83 | $9.83 | 56,979 |
| 2022-06-03 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 627 |
| 2022-06-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,753 |
| 2022-06-01 | $9.81 | $9.86 | $9.81 | $9.86 | $9.86 | 4,957 |
| 2022-05-31 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 3,535 |
| 2022-05-27 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 7,668 |
| 2022-05-26 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 675 |
| 2022-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 122 |
| 2022-05-24 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 2,053 |
| 2022-05-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-20 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 51,732 |
| 2022-05-19 | $9.78 | $9.82 | $9.78 | $9.80 | $9.80 | 5,890 |
| 2022-05-18 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 810 |
| 2022-05-17 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 4,197 |
| 2022-05-16 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 552 |
| 2022-05-13 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,131 |
| 2022-05-12 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 2,747 |
| 2022-05-11 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 45,718 |
| 2022-05-10 | $9.79 | $9.82 | $9.76 | $9.81 | $9.81 | 11,147 |
| 2022-05-09 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 10,801 |
| 2022-05-06 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 4,376 |
| 2022-05-05 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 5,199 |
| 2022-05-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,921 |
| 2022-05-03 | $9.75 | $9.87 | $8.87 | $9.87 | $9.87 | 21,085 |
| 2022-05-02 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 2,698 |
| 2022-04-29 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 1,402 |
| 2022-04-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,580 |
| 2022-04-27 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 1,699 |
| 2022-04-26 | $9.86 | $9.86 | $9.84 | $9.86 | $9.86 | 14,599 |
| 2022-04-25 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 530 |
| 2022-04-22 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 700 |
| 2022-04-21 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 2,754 |
| 2022-04-20 | $9.86 | $9.86 | $9.84 | $9.86 | $9.86 | 39,350 |
| 2022-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,733 |
| 2022-04-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 754 |
| 2022-04-14 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 700 |
| 2022-04-13 | $9.81 | $9.86 | $9.81 | $9.86 | $9.86 | 2,236 |
| 2022-04-12 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 3,223 |
| 2022-04-11 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 8,802 |
| 2022-04-08 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 3,110 |
| 2022-04-07 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 1,053 |
| 2022-04-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 102 |
| 2022-04-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 340 |
| 2022-04-04 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 1,628 |
| 2022-04-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 700 |
| 2022-03-31 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 3,315 |
| 2022-03-30 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 298 |
| 2022-03-29 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 4,401 |
| 2022-03-28 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 1,050 |
| 2022-03-25 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 591 |
| 2022-03-24 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 604 |
| 2022-03-23 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 6,572 |
| 2022-03-22 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 11,440 |
| 2022-03-21 | $9.76 | $9.84 | $9.76 | $9.83 | $9.83 | 5,886 |
| 2022-03-18 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 6,097 |
| 2022-03-17 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 2,427 |
| 2022-03-16 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 12,988 |
| 2022-03-15 | $9.73 | $9.81 | $9.73 | $9.80 | $9.80 | 24,506 |
| 2022-03-14 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 1,950 |
| 2022-03-11 | $9.69 | $9.84 | $9.69 | $9.84 | $9.84 | 974 |
| 2022-03-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 85 |
| 2022-03-09 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 496 |
| 2022-03-08 | $9.82 | $9.85 | $9.81 | $9.82 | $9.82 | 7,483 |
| 2022-03-07 | $9.83 | $9.83 | $9.80 | $9.83 | $9.83 | 1,935 |
| 2022-03-04 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 11,867 |
| 2022-03-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 112 |
| 2022-03-02 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 2,312 |
| 2022-03-01 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 2,629 |
| 2022-02-28 | $9.79 | $9.85 | $9.79 | $9.84 | $9.84 | 4,241 |
| 2022-02-25 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 2,375 |
| 2022-02-24 | $9.80 | $9.83 | $9.79 | $9.80 | $9.80 | 1,886 |
| 2022-02-23 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 706 |
| 2022-02-22 | $9.82 | $9.86 | $9.80 | $9.81 | $9.81 | 29,631 |
| 2022-02-18 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 4,440 |
| 2022-02-17 | $9.80 | $9.86 | $9.80 | $9.86 | $9.86 | 501 |
| 2022-02-16 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 380 |
| 2022-02-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 360 |
| 2022-02-14 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 602 |
| 2022-02-11 | $9.84 | $9.86 | $9.83 | $9.85 | $9.85 | 2,202 |
| 2022-02-10 | $9.84 | $9.90 | $9.84 | $9.90 | $9.90 | 5,480 |
| 2022-02-09 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 18,091 |
| 2022-02-08 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 2,395 |
| 2022-02-07 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,122 |
| 2022-02-04 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 102,688 |
| 2022-02-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 255 |
| 2022-02-02 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 3,875 |
| 2022-02-01 | $9.77 | $9.82 | $9.77 | $9.80 | $9.80 | 13,780 |
| 2022-01-31 | $9.83 | $9.84 | $9.80 | $9.82 | $9.82 | 7,763 |
| 2022-01-28 | $9.84 | $9.84 | $9.78 | $9.84 | $9.84 | 4,438 |
| 2022-01-27 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 21,798 |
| 2022-01-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 850 |
| 2022-01-25 | $9.83 | $9.85 | $9.80 | $9.85 | $9.85 | 12,630 |
| 2022-01-24 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 13,167 |
| 2022-01-21 | $9.84 | $9.88 | $9.83 | $9.88 | $9.88 | 7,461 |
| 2022-01-20 | $9.90 | $9.90 | $9.84 | $9.85 | $9.85 | 1,947 |
| 2022-01-19 | $9.86 | $9.90 | $9.86 | $9.86 | $9.86 | 3,238 |
| 2022-01-18 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 13,904 |
| 2022-01-14 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 3,230 |
| 2022-01-13 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 3,049 |
| 2022-01-12 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 25,816 |
| 2022-01-11 | $9.89 | $9.93 | $9.89 | $9.89 | $9.89 | 2,639 |
| 2022-01-10 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 6,602 |
| 2022-01-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,253 |
| 2022-01-06 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 3,430 |
| 2022-01-05 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 839 |
| 2022-01-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2022-01-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 131 |
| 2021-12-31 | $9.88 | $9.94 | $9.88 | $9.94 | $9.94 | 7,437 |
| 2021-12-30 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 3,939 |
| 2021-12-29 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 851 |
| 2021-12-28 | $9.89 | $9.92 | $9.87 | $9.90 | $9.90 | 27,327 |
| 2021-12-27 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 1,850 |
| 2021-12-23 | $9.88 | $9.91 | $9.88 | $9.88 | $9.88 | 1,217 |
| 2021-12-22 | $9.90 | $9.92 | $9.88 | $9.88 | $9.88 | 960 |
| 2021-12-21 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 1,132 |
| 2021-12-20 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 818 |
| 2021-12-17 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 892 |
| 2021-12-16 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 3,541 |
| 2021-12-15 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 1,272 |
| 2021-12-14 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 350 |
| 2021-12-13 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 2,206 |
| 2021-12-10 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 4,251 |
| 2021-12-09 | $9.93 | $9.95 | $9.92 | $9.95 | $9.95 | 3,209 |
| 2021-12-08 | $9.91 | $9.95 | $9.91 | $9.92 | $9.92 | 2,636 |
| 2021-12-07 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 2,927 |
| 2021-12-06 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 8,031 |
| 2021-12-03 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 3,272 |
| 2021-12-02 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 2,221 |
| 2021-12-01 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 2,230 |
| 2021-11-30 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 7,135 |
| 2021-11-29 | $9.94 | $9.98 | $9.94 | $9.97 | $9.97 | 4,890 |
| 2021-11-26 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 900 |
| 2021-11-24 | $10.00 | $10.00 | $9.96 | $9.99 | $9.99 | 2,255 |
| 2021-11-23 | $10.00 | $10.02 | $9.96 | $9.96 | $9.96 | 2,409 |
| 2021-11-22 | $10.00 | $10.03 | $9.98 | $9.98 | $9.98 | 874 |
| 2021-11-19 | $10.01 | $10.05 | $9.99 | $10.03 | $10.03 | 7,124 |
| 2021-11-18 | $10.03 | $10.05 | $10.02 | $10.03 | $10.03 | 6,849 |
| 2021-11-17 | $9.98 | $10.05 | $9.98 | $10.03 | $10.03 | 21,767 |
| 2021-11-16 | $9.91 | $10.02 | $9.91 | $10.02 | $10.02 | 41,389 |
| 2021-11-15 | $9.97 | $9.97 | $9.93 | $9.93 | $9.93 | 12,515 |
| 2021-11-12 | $9.96 | $9.97 | $9.93 | $9.97 | $9.97 | 6,895 |
| 2021-11-11 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 12,621 |
| 2021-11-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3,073 |
| 2021-11-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,116 |
| 2021-11-08 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 3,047 |
| 2021-11-05 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 2,277 |
| 2021-11-04 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 1,031 |
| 2021-11-03 | $9.95 | $9.97 | $9.93 | $9.93 | $9.93 | 12,120 |
| 2021-11-02 | $9.93 | $9.97 | $9.92 | $9.97 | $9.97 | 11,172 |
| 2021-11-01 | $9.94 | $9.97 | $9.93 | $9.96 | $9.96 | 3,936 |
| 2021-10-29 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 2,806 |
| 2021-10-28 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 328 |
| 2021-10-27 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 11,475 |
| 2021-10-26 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 7,213 |
| 2021-10-25 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 12,540 |
| 2021-10-22 | $9.90 | $9.91 | $9.88 | $9.88 | $9.88 | 840 |
| 2021-10-21 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 2,355 |
| 2021-10-20 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 3,831 |
| 2021-10-19 | $9.87 | $9.92 | $9.87 | $9.92 | $9.92 | 11,506 |
| 2021-10-18 | $9.89 | $9.91 | $9.87 | $9.91 | $9.91 | 3,533 |
| 2021-10-15 | $9.87 | $9.93 | $9.87 | $9.93 | $9.93 | 14,328 |
| 2021-10-14 | $9.86 | $9.90 | $9.85 | $9.90 | $9.90 | 2,480 |
| 2021-10-13 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,728 |
| 2021-10-12 | $9.90 | $9.92 | $9.85 | $9.91 | $9.91 | 43,981 |
| 2021-10-11 | $9.84 | $9.90 | $9.84 | $9.87 | $9.87 | 3,692 |
| 2021-10-08 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 7,793 |
| 2021-10-07 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 894 |
| 2021-10-06 | $9.87 | $9.90 | $9.86 | $9.87 | $9.87 | 3,068 |
| 2021-10-05 | $9.87 | $9.91 | $9.87 | $9.90 | $9.90 | 4,036 |
| 2021-10-04 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 14,764 |
| 2021-10-01 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 10,592 |
| 2021-09-30 | $9.91 | $9.94 | $9.86 | $9.92 | $9.92 | 18,385 |
| 2021-09-29 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 8,236 |
| 2021-09-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 806 |
| 2021-09-27 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 1,376 |
| 2021-09-24 | $9.83 | $9.91 | $9.83 | $9.91 | $9.91 | 3,060 |
| 2021-09-23 | $9.88 | $9.91 | $9.86 | $9.90 | $9.90 | 23,823 |
| 2021-09-22 | $9.90 | $9.90 | $9.82 | $9.82 | $9.82 | 423 |
| 2021-09-21 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 7,222 |
| 2021-09-20 | $9.83 | $9.90 | $9.83 | $9.89 | $9.89 | 12,610 |
| 2021-09-17 | $9.90 | $9.90 | $9.81 | $9.90 | $9.90 | 5,696 |
| 2021-09-16 | $9.90 | $9.90 | $9.86 | $9.90 | $9.90 | 1,712 |
| 2021-09-15 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 12,129 |
| 2021-09-14 | $9.80 | $9.90 | $9.80 | $9.86 | $9.86 | 1,333 |
| 2021-09-13 | $9.89 | $9.90 | $9.77 | $9.86 | $9.86 | 2,839 |
| 2021-09-10 | $9.85 | $9.90 | $9.85 | $9.88 | $9.88 | 13,374 |
| 2021-09-09 | $9.87 | $9.88 | $9.81 | $9.86 | $9.86 | 5,326 |
| 2021-09-08 | $9.87 | $9.87 | $9.81 | $9.81 | $9.81 | 61,216 |
| 2021-09-07 | $9.84 | $9.88 | $9.79 | $9.88 | $9.88 | 40,655 |
| 2021-09-03 | $9.87 | $9.87 | $9.81 | $9.81 | $9.81 | 1,931 |
| 2021-09-02 | $9.84 | $9.88 | $9.82 | $9.82 | $9.82 | 4,205 |
| 2021-09-01 | $9.84 | $9.86 | $9.82 | $9.84 | $9.84 | 3,634 |
| 2021-08-31 | $9.81 | $9.88 | $9.81 | $9.84 | $9.84 | 2,030 |
| 2021-08-30 | $9.84 | $9.88 | $9.81 | $9.82 | $9.82 | 101,917 |
| 2021-08-27 | $9.80 | $9.86 | $9.80 | $9.80 | $9.80 | 1,542 |
| 2021-08-26 | $9.80 | $9.84 | $9.80 | $9.81 | $9.81 | 9,100 |
| 2021-08-25 | $9.81 | $9.83 | $9.80 | $9.80 | $9.80 | 7,232 |
| 2021-08-24 | $9.82 | $9.84 | $9.81 | $9.83 | $9.83 | 18,055 |
| 2021-08-23 | $9.85 | $9.87 | $9.80 | $9.84 | $9.84 | 69,332 |
| 2021-08-20 | $9.85 | $9.88 | $9.83 | $9.83 | $9.83 | 13,992 |
| 2021-08-19 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 19,529 |
| 2021-08-18 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 17,524 |
| 2021-08-17 | $9.89 | $9.91 | $9.88 | $9.89 | $9.89 | 18,695 |
| 2021-08-16 | $9.91 | $9.92 | $9.88 | $9.88 | $9.88 | 4,235 |
| 2021-08-13 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 6,463 |
| 2021-08-12 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 18,702 |
| 2021-08-11 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 11,971 |
| 2021-08-10 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 784 |
| 2021-08-09 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 3,187 |
| 2021-08-06 | $9.95 | $9.96 | $9.89 | $9.96 | $9.96 | 60,682 |
| 2021-08-05 | $9.93 | $9.97 | $9.93 | $9.93 | $9.93 | 10,245 |
| 2021-08-04 | $9.95 | $9.96 | $9.92 | $9.95 | $9.95 | 7,929 |
| 2021-08-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 92 |
| 2021-08-02 | $9.96 | $10.03 | $9.96 | $10.00 | $10.00 | 132,477 |
| 2021-07-30 | $9.93 | $9.98 | $9.92 | $9.97 | $9.97 | 10,004 |
| 2021-07-29 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 9,665 |
| 2021-07-28 | $9.99 | $9.99 | $9.92 | $9.94 | $9.94 | 8,675 |
| 2021-07-27 | $9.98 | $10.04 | $9.90 | $9.90 | $9.90 | 71,090 |
| 2021-07-26 | $9.99 | $10.02 | $9.95 | $9.99 | $9.99 | 27,480 |
| 2021-07-23 | $9.99 | $10.04 | $9.99 | $10.00 | $10.00 | 12,510 |
| 2021-07-22 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 8,333 |
| 2021-07-21 | $9.99 | $10.01 | $9.96 | $9.97 | $9.97 | 106,609 |
| 2021-07-20 | $10.00 | $10.13 | $10.00 | $10.05 | $10.05 | 4,595 |
| 2021-07-19 | $10.01 | $10.01 | $9.93 | $10.00 | $10.00 | 22,048 |
| 2021-07-16 | $10.07 | $10.07 | $9.99 | $10.03 | $10.03 | 1,548 |
| 2021-07-15 | $10.03 | $10.04 | $9.99 | $10.00 | $10.00 | 100,993 |
| 2021-07-14 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 155,238 |
| 2021-07-13 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 8,668 |
| 2021-07-12 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 714 |
| 2021-07-09 | $10.01 | $10.05 | $10.01 | $10.01 | $10.01 | 11,713 |
| 2021-07-08 | $10.00 | $10.07 | $10.00 | $10.07 | $10.07 | 408 |
| 2021-07-07 | $10.02 | $10.02 | $10.00 | $10.02 | $10.02 | 4,137 |
| 2021-07-06 | $10.00 | $10.09 | $10.00 | $10.02 | $10.02 | 2,467 |
| 2021-07-02 | $10.04 | $10.09 | $10.04 | $10.09 | $10.09 | 5,304 |
| 2021-07-01 | $10.06 | $10.14 | $10.00 | $10.04 | $10.04 | 3,143 |
| 2021-06-30 | $10.04 | $10.10 | $10.04 | $10.07 | $10.07 | 6,567 |
| 2021-06-29 | $10.01 | $10.04 | $10.00 | $10.04 | $10.04 | 4,937 |
| 2021-06-28 | $9.99 | $10.05 | $9.98 | $10.03 | $10.03 | 5,268 |
| 2021-06-25 | $10.10 | $10.13 | $10.02 | $10.05 | $10.05 | 7,872 |
| 2021-06-24 | $10.09 | $10.10 | $10.03 | $10.09 | $10.09 | 2,101 |
| 2021-06-23 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 3,468 |
| 2021-06-22 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 10,117 |
| 2021-06-21 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 1,659 |
| 2021-06-18 | $10.04 | $10.06 | $10.02 | $10.06 | $10.06 | 3,359 |
| 2021-06-17 | $10.07 | $10.07 | $10.01 | $10.03 | $10.03 | 3,376 |
| 2021-06-16 | $10.04 | $10.10 | $10.03 | $10.06 | $10.06 | 3,101 |
| 2021-06-15 | $10.16 | $10.16 | $10.05 | $10.09 | $10.09 | 16,415 |
| 2021-06-14 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 1,338 |
| 2021-06-11 | $10.04 | $10.14 | $10.04 | $10.14 | $10.14 | 2,468 |
| 2021-06-10 | $10.11 | $10.12 | $10.10 | $10.12 | $10.12 | 1,158 |
| 2021-06-09 | $10.15 | $10.15 | $10.07 | $10.10 | $10.10 | 4,911 |
| 2021-06-08 | $10.02 | $10.10 | $10.02 | $10.08 | $10.08 | 8,017 |
| 2021-06-07 | $10.05 | $10.09 | $10.02 | $10.09 | $10.09 | 21,688 |
| 2021-06-04 | $10.00 | $10.10 | $9.96 | $10.10 | $10.10 | 3,289 |
| 2021-06-03 | $10.00 | $10.06 | $9.98 | $10.02 | $10.02 | 50,943 |
| 2021-06-02 | $9.97 | $10.10 | $9.94 | $10.01 | $10.01 | 119,207 |
| 2021-06-01 | $9.95 | $10.09 | $9.95 | $10.04 | $10.04 | 22,363 |
| 2021-05-28 | $9.96 | $10.00 | $9.93 | $9.96 | $9.96 | 30,282 |
| 2021-05-27 | $9.95 | $10.00 | $9.94 | $9.96 | $9.96 | 77,349 |
| 2021-05-26 | $9.94 | $9.98 | $9.93 | $9.95 | $9.95 | 24,570 |
| 2021-05-25 | $9.95 | $10.00 | $9.94 | $9.98 | $9.98 | 118,002 |
| 2021-05-24 | $9.98 | $10.00 | $9.94 | $10.00 | $10.00 | 18,227 |
| 2021-05-21 | $10.00 | $10.04 | $10.00 | $10.00 | $10.00 | 18,459 |
| 2021-05-20 | $10.00 | $10.04 | $10.00 | $10.02 | $10.02 | 19,583 |
| 2021-05-19 | $10.00 | $10.01 | $9.92 | $10.00 | $10.00 | 138,542 |
| 2021-05-18 | $9.95 | $10.01 | $9.95 | $10.00 | $10.00 | 113,741 |
| 2021-05-17 | $10.00 | $10.01 | $9.97 | $9.99 | $9.99 | 214,275 |
| 2021-05-14 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 12,823 |
| 2021-05-13 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 106,938 |
| 2021-05-12 | $10.05 | $10.07 | $10.02 | $10.02 | $10.02 | 15,494 |
| 2021-05-11 | $10.02 | $10.08 | $10.02 | $10.07 | $10.07 | 25,229 |
| 2021-05-10 | $10.05 | $10.08 | $10.03 | $10.05 | $10.05 | 17,538 |
| 2021-05-07 | $10.07 | $10.08 | $10.01 | $10.05 | $10.05 | 106,754 |
| 2021-05-06 | $10.02 | $10.12 | $10.02 | $10.08 | $10.08 | 46,726 |
| 2021-05-05 | $10.03 | $10.06 | $10.02 | $10.05 | $10.05 | 41,715 |
| 2021-05-04 | $10.05 | $10.06 | $10.03 | $10.04 | $10.04 | 60,016 |
| 2021-05-03 | $10.22 | $10.22 | $10.05 | $10.05 | $10.05 | 60,792 |
| 2021-04-30 | $10.06 | $10.08 | $10.05 | $10.08 | $10.08 | 13,325 |
| 2021-04-29 | $10.05 | $10.13 | $10.05 | $10.06 | $10.06 | 36,188 |
| 2021-04-28 | $10.05 | $10.07 | $10.03 | $10.05 | $10.05 | 58,739 |
| 2021-04-27 | $10.05 | $10.05 | $10.00 | $10.05 | $10.05 | 26,919 |
| 2021-04-26 | $10.09 | $10.09 | $9.97 | $10.03 | $10.03 | 196,546 |
| 2021-04-23 | $10.01 | $10.05 | $10.01 | $10.01 | $10.01 | 30,092 |
| 2021-04-22 | $10.07 | $10.07 | $10.00 | $10.03 | $10.03 | 72,376 |
| 2021-04-21 | $10.08 | $10.10 | $10.05 | $10.07 | $10.07 | 64,376 |
| 2021-04-20 | $10.13 | $10.15 | $10.00 | $10.10 | $10.10 | 72,192 |
| 2021-04-19 | $10.10 | $10.12 | $10.10 | $10.11 | $10.11 | 41,801 |
| 2021-04-16 | $10.16 | $10.25 | $10.10 | $10.13 | $10.13 | 67,295 |
| 2021-04-15 | $10.24 | $10.25 | $10.10 | $10.16 | $10.16 | 17,360 |
| 2021-04-14 | $10.18 | $10.22 | $10.10 | $10.16 | $10.16 | 18,554 |
| 2021-04-13 | $10.18 | $10.22 | $10.07 | $10.08 | $10.08 | 31,890 |
| 2021-04-12 | $10.15 | $10.24 | $10.15 | $10.15 | $10.15 | 7,067 |
| 2021-04-09 | $10.18 | $10.22 | $10.13 | $10.21 | $10.21 | 5,817 |
| 2021-04-08 | $10.17 | $10.22 | $10.17 | $10.20 | $10.20 | 10,682 |
| 2021-04-07 | $10.18 | $10.21 | $10.18 | $10.21 | $10.21 | 18,446 |
| 2021-04-06 | $10.13 | $10.20 | $10.10 | $10.19 | $10.19 | 12,993 |
| 2021-04-05 | $10.20 | $10.20 | $10.06 | $10.09 | $10.09 | 82,306 |
| 2021-04-01 | $10.14 | $10.15 | $10.11 | $10.13 | $10.13 | 16,098 |
| 2021-03-31 | $10.05 | $10.12 | $10.05 | $10.10 | $10.10 | 48,334 |
| 2021-03-30 | $9.97 | $10.10 | $9.96 | $10.00 | $10.00 | 117,407 |
| 2021-03-29 | $10.11 | $10.13 | $10.00 | $10.06 | $10.06 | 172,359 |
| 2021-03-26 | $10.00 | $10.07 | $9.99 | $10.04 | $10.04 | 34,515 |
| 2021-03-25 | $9.96 | $10.00 | $9.82 | $9.90 | $9.90 | 192,209 |
| 2021-03-24 | $10.14 | $10.15 | $9.99 | $10.00 | $10.00 | 88,497 |
| 2021-03-23 | $10.18 | $10.19 | $9.99 | $9.99 | $9.99 | 797,553 |
| 2021-03-22 | $10.27 | $10.30 | $10.13 | $10.15 | $10.15 | 53,092 |
| 2021-03-19 | $10.20 | $10.20 | $10.10 | $10.20 | $10.20 | 61,239 |
| 2021-03-18 | $10.08 | $10.29 | $10.08 | $10.15 | $10.15 | 60,702 |
| 2021-03-17 | $10.35 | $10.35 | $10.00 | $10.05 | $10.05 | 535,175 |
| 2021-03-16 | $10.48 | $10.49 | $10.25 | $10.25 | $10.25 | 85,737 |
| 2021-03-15 | $10.49 | $10.49 | $10.30 | $10.30 | $10.30 | 153,729 |
| 2021-03-12 | $10.50 | $10.50 | $10.32 | $10.35 | $10.35 | 319,817 |
| 2021-03-11 | $10.57 | $10.61 | $10.40 | $10.47 | $10.47 | 256,324 |
| 2021-03-10 | $10.59 | $10.60 | $10.38 | $10.39 | $10.39 | 733,163 |
| 2021-03-09 | $10.13 | $10.88 | $10.13 | $10.37 | $10.37 | 3,090,674 |
| 2021-03-08 | $10.19 | $10.25 | $10.10 | $10.15 | $10.15 | 335,515 |
| 2021-03-05 | $10.24 | $10.33 | $10.10 | $10.25 | $10.25 | 122,839 |
| 2021-03-04 | $10.20 | $10.20 | $10.01 | $10.18 | $10.18 | 603,274 |
| 2021-03-03 | $10.35 | $10.35 | $10.10 | $10.15 | $10.15 | 574,625 |
| 2021-03-02 | $10.44 | $10.49 | $10.11 | $10.20 | $10.20 | 379,569 |
| 2021-03-01 | $10.50 | $10.50 | $10.32 | $10.32 | $10.32 | 656,612 |
| 2021-02-26 | $10.40 | $10.42 | $10.20 | $10.34 | $10.34 | 1,440,749 |
| 2021-02-25 | $10.50 | $10.57 | $10.40 | $10.44 | $10.44 | 2,055,140 |
| 2021-02-24 | $10.81 | $10.90 | $10.50 | $10.52 | $10.52 | 11,754,032 |