Crucible Acquisition Corp - Class A (CRU) Exchange: NYSE
Data as of Oct. 9, 2025
$10.05 ($-0.02) -0.20%
Crucible Acquisition Corp - Class A - Daily Information
Click for more stock information on Crucible Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $10.04 |
| Previous Close | $10.05 |
| High | $10.05 |
| Low | $10.01 |
| Adjusted Open | $10.04 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.05 |
| Adjusted Low | $10.01 |
Invest in Crucible Acquisition Corp - Class A (CRU)
Key People Crucible Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Brad A. Feld | Chairman |
| Jim M. Lejeal | Chief Executive Officer & Director |
| Jason M. Lynch | Chief Administrative Officer |
| Margaret E. Porfido | Independent Director |
| Jewel M. Burks | Independent Director |
| Sara J. Baack | Independent Director |
Historical Stock Data for Crucible Acquisition Corp - Class A (CRU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | $10.04 | $10.05 | $10.01 | $10.05 | $10.05 | 85,276 |
| 2022-11-29 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 7,198 |
| 2022-11-28 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 20,117 |
| 2022-11-25 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,661 |
| 2022-11-23 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 2,933 |
| 2022-11-22 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 4,999 |
| 2022-11-21 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 2,129,806 |
| 2022-11-18 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 1,097,353 |
| 2022-11-17 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 175,659 |
| 2022-11-16 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 2,732 |
| 2022-11-15 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 3,979 |
| 2022-11-14 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 15,854 |
| 2022-11-11 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 7,414 |
| 2022-11-10 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 74,255 |
| 2022-11-09 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 109,969 |
| 2022-11-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 217,243 |
| 2022-11-07 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 15,863 |
| 2022-11-04 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 13,057 |
| 2022-11-03 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 3,387 |
| 2022-11-02 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 261,390 |
| 2022-11-01 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 41,265 |
| 2022-10-31 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 22,507 |
| 2022-10-28 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 23,962 |
| 2022-10-27 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 20,987 |
| 2022-10-26 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 278,296 |
| 2022-10-25 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 406,742 |
| 2022-10-24 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 528,438 |
| 2022-10-21 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 127,409 |
| 2022-10-20 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 10,475 |
| 2022-10-19 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 571,233 |
| 2022-10-18 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 12,705 |
| 2022-10-17 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 40,019 |
| 2022-10-14 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 3,495 |
| 2022-10-13 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 39,356 |
| 2022-10-12 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 76,104 |
| 2022-10-11 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 26,607 |
| 2022-10-10 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 11,039 |
| 2022-10-07 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 10,192 |
| 2022-10-06 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 15,399 |
| 2022-10-05 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 2,494 |
| 2022-10-04 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 34,793 |
| 2022-10-03 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 21,945 |
| 2022-09-30 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 93,605 |
| 2022-09-29 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 19,816 |
| 2022-09-28 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 604,955 |
| 2022-09-27 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 313,520 |
| 2022-09-26 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 40,753 |
| 2022-09-23 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 362,256 |
| 2022-09-22 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 12,537 |
| 2022-09-21 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 4,030 |
| 2022-09-20 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 71,046 |
| 2022-09-19 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 84,457 |
| 2022-09-16 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 699 |
| 2022-09-15 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 54,170 |
| 2022-09-14 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 25,926 |
| 2022-09-13 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 762,847 |
| 2022-09-12 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 23,458 |
| 2022-09-09 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 1,384,299 |
| 2022-09-08 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 3,422 |
| 2022-09-07 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 12,269 |
| 2022-09-06 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 6,739 |
| 2022-09-02 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 3,490 |
| 2022-09-01 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 6,006 |
| 2022-08-31 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 11,657 |
| 2022-08-30 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 2,379 |
| 2022-08-29 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 2,610 |
| 2022-08-26 | $9.87 | $9.89 | $9.86 | $9.88 | $9.88 | 39,863 |
| 2022-08-25 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 22,671 |
| 2022-08-24 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 172,605 |
| 2022-08-23 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 11,651 |
| 2022-08-22 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 8,198 |
| 2022-08-19 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 6,399 |
| 2022-08-18 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 18,741 |
| 2022-08-17 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 8,753 |
| 2022-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,121 |
| 2022-08-15 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 9,157 |
| 2022-08-12 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 13,453 |
| 2022-08-11 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 2,502 |
| 2022-08-10 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 8,674 |
| 2022-08-09 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 50,776 |
| 2022-08-08 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 1,567 |
| 2022-08-05 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 14,022 |
| 2022-08-04 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 6,083 |
| 2022-08-03 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 8,366 |
| 2022-08-02 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 45,415 |
| 2022-08-01 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 5,972 |
| 2022-07-29 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 4,000 |
| 2022-07-28 | $9.89 | $9.89 | $9.86 | $9.87 | $9.87 | 3,616 |
| 2022-07-27 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 3,039 |
| 2022-07-26 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 4,534 |
| 2022-07-25 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 14,157 |
| 2022-07-22 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 7,073 |
| 2022-07-21 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,292 |
| 2022-07-20 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 2,455 |
| 2022-07-19 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 16,180 |
| 2022-07-18 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 506 |
| 2022-07-15 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 1,028 |
| 2022-07-14 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 7,480 |
| 2022-07-13 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 1,472 |
| 2022-07-12 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 49,241 |
| 2022-07-11 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 65,311 |
| 2022-07-08 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 3,833 |
| 2022-07-07 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 25,357 |
| 2022-07-06 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 12,529 |
| 2022-07-05 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 5,337 |
| 2022-07-01 | $9.83 | $9.86 | $9.83 | $9.84 | $9.84 | 20,051 |
| 2022-06-30 | $9.84 | $9.85 | $9.82 | $9.84 | $9.84 | 32,244 |
| 2022-06-29 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 17,425 |
| 2022-06-28 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 22,202 |
| 2022-06-27 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 3,797 |
| 2022-06-24 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 1,416 |
| 2022-06-23 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 8,523 |
| 2022-06-22 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 12,640 |
| 2022-06-21 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 4,311 |
| 2022-06-17 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 14,964 |
| 2022-06-16 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 13,742 |
| 2022-06-15 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 7,350 |
| 2022-06-14 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 31,702 |
| 2022-06-13 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 715,197 |
| 2022-06-10 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 20,999 |
| 2022-06-09 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 4,127 |
| 2022-06-08 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 254,301 |
| 2022-06-07 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 7,189 |
| 2022-06-06 | $9.83 | $9.83 | $9.81 | $9.83 | $9.83 | 1,062 |
| 2022-06-03 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 2,966 |
| 2022-06-02 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 46,186 |
| 2022-06-01 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 7,261 |
| 2022-05-31 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 21,498 |
| 2022-05-27 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 307,425 |
| 2022-05-26 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 32,552 |
| 2022-05-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,751 |
| 2022-05-24 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 18,603 |
| 2022-05-23 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 36,266 |
| 2022-05-20 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 8,227 |
| 2022-05-19 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 7,213 |
| 2022-05-18 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 5,289 |
| 2022-05-17 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 6,617 |
| 2022-05-16 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 10,282 |
| 2022-05-13 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 11,283 |
| 2022-05-12 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 27,465 |
| 2022-05-11 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 45,983 |
| 2022-05-10 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 32,294 |
| 2022-05-09 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 36,937 |
| 2022-05-06 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 6,576 |
| 2022-05-05 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 3,974 |
| 2022-05-04 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 30,104 |
| 2022-05-03 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 599,123 |
| 2022-05-02 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 24,436 |
| 2022-04-29 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 6,642 |
| 2022-04-28 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 6,489 |
| 2022-04-27 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 4,327 |
| 2022-04-26 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 5,680 |
| 2022-04-25 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 5,510 |
| 2022-04-22 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,910 |
| 2022-04-21 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 9,372 |
| 2022-04-20 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 2,226 |
| 2022-04-19 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 11,075 |
| 2022-04-18 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 7,270 |
| 2022-04-14 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 4,165 |
| 2022-04-13 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 13,245 |
| 2022-04-12 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 73,883 |
| 2022-04-11 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 11,756 |
| 2022-04-08 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 5,757 |
| 2022-04-07 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 6,424 |
| 2022-04-06 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 2,757 |
| 2022-04-05 | $9.80 | $9.84 | $9.80 | $9.81 | $9.81 | 16,197 |
| 2022-04-04 | $9.79 | $9.84 | $9.79 | $9.83 | $9.83 | 17,266 |
| 2022-04-01 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 8,622 |
| 2022-03-31 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 4,569 |
| 2022-03-30 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 87,020 |
| 2022-03-29 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 3,284 |
| 2022-03-28 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 15,752 |
| 2022-03-25 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 7,221 |
| 2022-03-24 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 6,686 |
| 2022-03-23 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 39,639 |
| 2022-03-22 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 7,727 |
| 2022-03-21 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 36,637 |
| 2022-03-18 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 16,358 |
| 2022-03-17 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 2,573 |
| 2022-03-16 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 14,680 |
| 2022-03-15 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 3,479 |
| 2022-03-14 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 9,530 |
| 2022-03-11 | $9.79 | $9.79 | $9.76 | $9.79 | $9.79 | 24,946 |
| 2022-03-10 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 7,658 |
| 2022-03-09 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 27,519 |
| 2022-03-08 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 51,764 |
| 2022-03-07 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 12,231 |
| 2022-03-04 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 17,243 |
| 2022-03-03 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 25,318 |
| 2022-03-02 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 7,695 |
| 2022-03-01 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 33,422 |
| 2022-02-28 | $9.79 | $9.79 | $9.75 | $9.76 | $9.76 | 21,162 |
| 2022-02-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 11,848 |
| 2022-02-24 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 14,682 |
| 2022-02-23 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 495,363 |
| 2022-02-22 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 43,841 |
| 2022-02-18 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 14,637 |
| 2022-02-17 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 4,639 |
| 2022-02-16 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 25,035 |
| 2022-02-15 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 2,617 |
| 2022-02-14 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 19,092 |
| 2022-02-11 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 31,502 |
| 2022-02-10 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 518,086 |
| 2022-02-09 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 3,176 |
| 2022-02-08 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 4,713 |
| 2022-02-07 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 5,920 |
| 2022-02-04 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 3,276 |
| 2022-02-03 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 4,591 |
| 2022-02-02 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 5,963 |
| 2022-02-01 | $9.73 | $9.77 | $9.73 | $9.75 | $9.75 | 17,379 |
| 2022-01-31 | $9.73 | $9.75 | $9.72 | $9.73 | $9.73 | 13,673 |
| 2022-01-28 | $9.73 | $9.74 | $9.72 | $9.72 | $9.72 | 13,531 |
| 2022-01-27 | $9.72 | $9.76 | $9.72 | $9.72 | $9.72 | 19,792 |
| 2022-01-26 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 8,369 |
| 2022-01-25 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 13,501 |
| 2022-01-24 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 30,176 |
| 2022-01-21 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 21,897 |
| 2022-01-20 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 42,904 |
| 2022-01-19 | $9.75 | $9.80 | $9.74 | $9.75 | $9.75 | 124,683 |
| 2022-01-18 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 21,790 |
| 2022-01-14 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 4,698 |
| 2022-01-13 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 9,886 |
| 2022-01-12 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 9,053 |
| 2022-01-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,612 |
| 2022-01-10 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 18,577 |
| 2022-01-07 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 29,442 |
| 2022-01-06 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 8,508 |
| 2022-01-05 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 8,461 |
| 2022-01-04 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 8,026 |
| 2022-01-03 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 47,338 |
| 2021-12-31 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 11,409 |
| 2021-12-30 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 27,031 |
| 2021-12-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 8,320 |
| 2021-12-28 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 6,903 |
| 2021-12-27 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 19,507 |
| 2021-12-23 | $9.73 | $9.75 | $9.70 | $9.75 | $9.75 | 124,357 |
| 2021-12-22 | $9.74 | $9.76 | $9.73 | $9.73 | $9.73 | 69,251 |
| 2021-12-21 | $9.73 | $9.80 | $9.72 | $9.75 | $9.75 | 64,289 |
| 2021-12-20 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 29,055 |
| 2021-12-17 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 35,174 |
| 2021-12-16 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 9,928 |
| 2021-12-15 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 17,020 |
| 2021-12-14 | $9.72 | $9.76 | $9.72 | $9.74 | $9.74 | 37,850 |
| 2021-12-13 | $9.75 | $9.78 | $9.74 | $9.74 | $9.74 | 19,147 |
| 2021-12-10 | $9.75 | $9.77 | $9.74 | $9.75 | $9.75 | 21,766 |
| 2021-12-09 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 10,228 |
| 2021-12-08 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 305,838 |
| 2021-12-07 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 1,027,017 |
| 2021-12-06 | $9.76 | $9.79 | $9.75 | $9.76 | $9.76 | 159,444 |
| 2021-12-03 | $9.77 | $9.79 | $9.76 | $9.77 | $9.77 | 49,257 |
| 2021-12-02 | $9.77 | $9.79 | $9.74 | $9.79 | $9.79 | 81,135 |
| 2021-12-01 | $9.77 | $9.81 | $9.74 | $9.76 | $9.76 | 212,222 |
| 2021-11-30 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 33,167 |
| 2021-11-29 | $9.76 | $9.81 | $9.76 | $9.78 | $9.78 | 3,721 |
| 2021-11-26 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 24,690 |
| 2021-11-24 | $9.81 | $9.85 | $9.81 | $9.82 | $9.82 | 97,851 |
| 2021-11-23 | $9.88 | $9.88 | $9.80 | $9.81 | $9.81 | 93,015 |
| 2021-11-22 | $9.82 | $9.88 | $9.80 | $9.87 | $9.87 | 128,660 |
| 2021-11-19 | $9.77 | $9.83 | $9.77 | $9.83 | $9.83 | 49,554 |
| 2021-11-18 | $9.77 | $9.80 | $9.73 | $9.80 | $9.80 | 204,362 |
| 2021-11-17 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 103,848 |
| 2021-11-16 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 127,872 |
| 2021-11-15 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 10,510 |
| 2021-11-12 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 31,852 |
| 2021-11-11 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 54,488 |
| 2021-11-10 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 17,140 |
| 2021-11-09 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 30,929 |
| 2021-11-08 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 26,254 |
| 2021-11-05 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 11,847 |
| 2021-11-04 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 10,355 |
| 2021-11-03 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 2,383 |
| 2021-11-02 | $9.76 | $9.78 | $9.75 | $9.77 | $9.77 | 19,182 |
| 2021-11-01 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 13,986 |
| 2021-10-29 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 36,573 |
| 2021-10-28 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 10,457 |
| 2021-10-27 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 11,442 |
| 2021-10-26 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 10,891 |
| 2021-10-25 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 15,972 |
| 2021-10-22 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 3,675 |
| 2021-10-21 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 7,900 |
| 2021-10-20 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 3,654 |
| 2021-10-19 | $9.77 | $9.78 | $9.74 | $9.78 | $9.78 | 22,500 |
| 2021-10-18 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 7,971 |
| 2021-10-15 | $9.78 | $9.78 | $9.74 | $9.76 | $9.76 | 18,843 |
| 2021-10-14 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 67,557 |
| 2021-10-13 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,341 |
| 2021-10-12 | $9.75 | $9.77 | $9.74 | $9.75 | $9.75 | 5,063 |
| 2021-10-11 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 23,652 |
| 2021-10-08 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 11,164 |
| 2021-10-07 | $9.72 | $9.78 | $9.71 | $9.77 | $9.77 | 18,121 |
| 2021-10-06 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 19,250 |
| 2021-10-05 | $9.76 | $9.77 | $9.72 | $9.73 | $9.73 | 21,701 |
| 2021-10-04 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 12,154 |
| 2021-10-01 | $9.75 | $9.78 | $9.73 | $9.78 | $9.78 | 16,845 |
| 2021-09-30 | $9.71 | $9.79 | $9.71 | $9.78 | $9.78 | 1,065,678 |
| 2021-09-29 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 13,304 |
| 2021-09-28 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 2,807 |
| 2021-09-27 | $9.71 | $9.75 | $9.71 | $9.73 | $9.73 | 23,014 |
| 2021-09-24 | $9.68 | $9.73 | $9.68 | $9.71 | $9.71 | 8,939 |
| 2021-09-23 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 8,999 |
| 2021-09-22 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 6,595 |
| 2021-09-21 | $9.70 | $9.72 | $9.69 | $9.71 | $9.71 | 9,183 |
| 2021-09-20 | $9.67 | $9.73 | $9.67 | $9.72 | $9.72 | 16,727 |
| 2021-09-17 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 6,954 |
| 2021-09-16 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 1,854 |
| 2021-09-15 | $9.72 | $9.74 | $9.70 | $9.73 | $9.73 | 16,987 |
| 2021-09-14 | $9.68 | $9.72 | $9.68 | $9.71 | $9.71 | 8,540 |
| 2021-09-13 | $9.70 | $9.72 | $9.68 | $9.72 | $9.72 | 6,691 |
| 2021-09-10 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 7,428 |
| 2021-09-09 | $9.68 | $9.72 | $9.67 | $9.72 | $9.72 | 7,145 |
| 2021-09-08 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 1,785 |
| 2021-09-07 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 13,990 |
| 2021-09-03 | $9.72 | $9.73 | $9.66 | $9.69 | $9.69 | 19,943 |
| 2021-09-02 | $9.70 | $9.70 | $9.65 | $9.69 | $9.69 | 14,273 |
| 2021-09-01 | $9.70 | $9.70 | $9.65 | $9.68 | $9.68 | 7,150 |
| 2021-08-31 | $9.69 | $9.69 | $9.66 | $9.66 | $9.66 | 5,427 |
| 2021-08-30 | $9.65 | $9.67 | $9.65 | $9.66 | $9.66 | 14,773 |
| 2021-08-27 | $9.64 | $9.68 | $9.64 | $9.65 | $9.65 | 9,918 |
| 2021-08-26 | $9.67 | $9.68 | $9.66 | $9.66 | $9.66 | 7,267 |
| 2021-08-25 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 10,701 |
| 2021-08-24 | $9.65 | $9.68 | $9.65 | $9.66 | $9.66 | 14,096 |
| 2021-08-23 | $9.66 | $9.66 | $9.63 | $9.65 | $9.65 | 43,181 |
| 2021-08-20 | $9.66 | $9.68 | $9.65 | $9.66 | $9.66 | 19,672 |
| 2021-08-19 | $9.66 | $9.69 | $9.66 | $9.67 | $9.67 | 6,585 |
| 2021-08-18 | $9.65 | $9.70 | $9.65 | $9.66 | $9.66 | 17,568 |
| 2021-08-17 | $9.71 | $9.71 | $9.66 | $9.66 | $9.66 | 15,393 |
| 2021-08-16 | $9.69 | $9.74 | $9.67 | $9.68 | $9.68 | 19,447 |
| 2021-08-13 | $9.73 | $9.73 | $9.67 | $9.72 | $9.72 | 171,286 |
| 2021-08-12 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 15,096 |
| 2021-08-11 | $9.67 | $9.70 | $9.67 | $9.69 | $9.69 | 8,958 |
| 2021-08-10 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 12,313 |
| 2021-08-09 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 4,001 |
| 2021-08-06 | $9.67 | $9.68 | $9.66 | $9.67 | $9.67 | 16,183 |
| 2021-08-05 | $9.67 | $9.70 | $9.67 | $9.68 | $9.68 | 23,349 |
| 2021-08-04 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 51,109 |
| 2021-08-03 | $9.67 | $9.74 | $9.66 | $9.74 | $9.74 | 35,185 |
| 2021-08-02 | $9.65 | $9.71 | $9.65 | $9.67 | $9.67 | 101,622 |
| 2021-07-30 | $9.66 | $9.74 | $9.66 | $9.70 | $9.70 | 25,323 |
| 2021-07-29 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 9,328 |
| 2021-07-28 | $9.66 | $9.68 | $9.66 | $9.67 | $9.67 | 7,219 |
| 2021-07-27 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 81,696 |
| 2021-07-26 | $9.67 | $9.69 | $9.66 | $9.67 | $9.67 | 20,422 |
| 2021-07-23 | $9.68 | $9.70 | $9.67 | $9.67 | $9.67 | 17,217 |
| 2021-07-22 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 12,314 |
| 2021-07-21 | $9.70 | $9.74 | $9.68 | $9.71 | $9.71 | 17,669 |
| 2021-07-20 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 45,023 |
| 2021-07-19 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 11,399 |
| 2021-07-16 | $9.66 | $9.75 | $9.66 | $9.75 | $9.75 | 869,665 |
| 2021-07-15 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 14,034 |
| 2021-07-14 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 5,456 |
| 2021-07-13 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 7,416 |
| 2021-07-12 | $9.68 | $9.71 | $9.68 | $9.69 | $9.69 | 22,254 |
| 2021-07-09 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 14,562 |
| 2021-07-08 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 13,957 |
| 2021-07-07 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 57,523 |
| 2021-07-06 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 5,918 |
| 2021-07-02 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 8,500 |
| 2021-07-01 | $9.74 | $9.74 | $9.68 | $9.68 | $9.68 | 6,328 |
| 2021-06-30 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 16,219 |
| 2021-06-29 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 81,634 |
| 2021-06-28 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 18,730 |
| 2021-06-25 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 15,273 |
| 2021-06-24 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 3,085 |
| 2021-06-23 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 33,469 |
| 2021-06-22 | $9.69 | $9.70 | $9.67 | $9.70 | $9.70 | 36,815 |
| 2021-06-21 | $9.70 | $9.71 | $9.69 | $9.69 | $9.69 | 8,106 |
| 2021-06-18 | $9.69 | $9.72 | $9.66 | $9.69 | $9.69 | 106,361 |
| 2021-06-17 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 1,573,548 |
| 2021-06-16 | $9.72 | $9.73 | $9.70 | $9.72 | $9.72 | 152,556 |
| 2021-06-15 | $9.69 | $9.73 | $9.68 | $9.72 | $9.72 | 33,004 |
| 2021-06-14 | $9.75 | $9.75 | $9.69 | $9.71 | $9.71 | 15,771 |
| 2021-06-11 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 63,999 |
| 2021-06-10 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 4,124 |
| 2021-06-09 | $9.74 | $9.74 | $9.69 | $9.71 | $9.71 | 6,934 |
| 2021-06-08 | $9.67 | $9.70 | $9.67 | $9.69 | $9.69 | 15,675 |
| 2021-06-07 | $9.66 | $9.70 | $9.66 | $9.67 | $9.67 | 13,431 |
| 2021-06-04 | $9.69 | $9.71 | $9.68 | $9.68 | $9.68 | 13,505 |
| 2021-06-03 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 8,126 |
| 2021-06-02 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 22,470 |
| 2021-06-01 | $9.75 | $9.75 | $9.69 | $9.70 | $9.70 | 23,268 |
| 2021-05-28 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 8,900 |
| 2021-05-27 | $9.68 | $9.73 | $9.68 | $9.71 | $9.71 | 14,807 |
| 2021-05-26 | $9.66 | $9.71 | $9.66 | $9.69 | $9.69 | 19,411 |
| 2021-05-25 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 16,963 |
| 2021-05-24 | $9.69 | $9.72 | $9.69 | $9.71 | $9.71 | 24,615 |
| 2021-05-21 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 19,700 |
| 2021-05-20 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 5,425 |
| 2021-05-19 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 39,322 |
| 2021-05-18 | $9.74 | $9.77 | $9.72 | $9.73 | $9.73 | 11,885 |
| 2021-05-17 | $9.73 | $9.77 | $9.66 | $9.77 | $9.77 | 25,762 |
| 2021-05-14 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 21,830 |
| 2021-05-13 | $9.70 | $9.75 | $9.70 | $9.71 | $9.71 | 12,628 |
| 2021-05-12 | $9.75 | $9.76 | $9.71 | $9.71 | $9.71 | 21,681 |
| 2021-05-11 | $9.70 | $9.77 | $9.67 | $9.75 | $9.75 | 16,685 |
| 2021-05-10 | $9.88 | $9.89 | $9.86 | $9.87 | $9.87 | 32,005 |
| 2021-05-07 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 21,115 |
| 2021-05-06 | $9.90 | $9.91 | $9.87 | $9.89 | $9.89 | 52,494 |
| 2021-05-05 | $9.91 | $9.91 | $9.88 | $9.90 | $9.90 | 14,701 |
| 2021-05-04 | $9.90 | $9.94 | $9.90 | $9.90 | $9.90 | 31,133 |
| 2021-05-03 | $9.98 | $9.98 | $9.90 | $9.91 | $9.91 | 23,431 |
| 2021-04-30 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 8,779 |
| 2021-04-29 | $9.92 | $9.94 | $9.90 | $9.94 | $9.94 | 23,078 |
| 2021-04-28 | $9.93 | $9.93 | $9.88 | $9.92 | $9.92 | 18,481 |
| 2021-04-27 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 4,573 |
| 2021-04-26 | $9.90 | $9.94 | $9.88 | $9.94 | $9.94 | 38,023 |
| 2021-04-23 | $9.88 | $9.93 | $9.86 | $9.91 | $9.91 | 169,149 |
| 2021-04-22 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 22,488 |
| 2021-04-21 | $9.91 | $9.93 | $9.87 | $9.89 | $9.89 | 17,019 |
| 2021-04-20 | $9.92 | $9.98 | $9.90 | $9.90 | $9.90 | 11,775 |
| 2021-04-19 | $9.98 | $10.05 | $9.93 | $9.95 | $9.95 | 35,603 |
| 2021-04-16 | $9.97 | $10.00 | $9.95 | $9.98 | $9.98 | 26,815 |
| 2021-04-15 | $10.00 | $10.09 | $9.97 | $9.97 | $9.97 | 17,655 |
| 2021-04-14 | $10.00 | $10.05 | $9.96 | $10.00 | $10.00 | 26,200 |
| 2021-04-13 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 37,485 |
| 2021-04-12 | $10.09 | $10.14 | $10.00 | $10.06 | $10.06 | 53,250 |
| 2021-04-09 | $10.00 | $10.15 | $10.00 | $10.13 | $10.13 | 51,002 |
| 2021-04-08 | $10.04 | $10.05 | $10.00 | $10.03 | $10.03 | 11,154 |
| 2021-04-07 | $9.95 | $10.03 | $9.95 | $10.02 | $10.02 | 33,907 |
| 2021-04-06 | $9.95 | $10.00 | $9.92 | $9.95 | $9.95 | 26,714 |
| 2021-04-05 | $10.03 | $10.04 | $9.95 | $9.95 | $9.95 | 14,485 |
| 2021-04-01 | $9.95 | $10.11 | $9.92 | $9.93 | $9.93 | 700,496 |
| 2021-03-31 | $9.95 | $10.06 | $9.90 | $10.06 | $10.06 | 34,914 |
| 2021-03-30 | $9.98 | $9.98 | $9.91 | $9.94 | $9.94 | 18,526 |
| 2021-03-29 | $9.90 | $10.10 | $9.88 | $10.10 | $10.10 | 307,521 |
| 2021-03-26 | $9.98 | $10.11 | $9.90 | $9.92 | $9.92 | 63,770 |
| 2021-03-25 | $9.75 | $10.08 | $9.62 | $10.02 | $10.02 | 220,173 |
| 2021-03-24 | $9.90 | $9.94 | $9.80 | $9.85 | $9.85 | 118,050 |
| 2021-03-23 | $9.95 | $9.95 | $9.75 | $9.89 | $9.89 | 49,574 |
| 2021-03-22 | $9.85 | $10.11 | $9.85 | $10.11 | $10.11 | 77,605 |
| 2021-03-19 | $9.85 | $9.91 | $9.82 | $9.90 | $9.90 | 21,838 |
| 2021-03-18 | $9.90 | $9.91 | $9.77 | $9.89 | $9.89 | 30,997 |
| 2021-03-17 | $9.94 | $9.95 | $9.87 | $9.89 | $9.89 | 54,150 |
| 2021-03-16 | $10.01 | $10.01 | $9.90 | $9.95 | $9.95 | 44,566 |
| 2021-03-15 | $9.99 | $10.02 | $9.97 | $10.00 | $10.00 | 23,789 |
| 2021-03-12 | $10.01 | $10.07 | $9.98 | $10.01 | $10.01 | 26,913 |
| 2021-03-11 | $10.03 | $10.09 | $9.93 | $10.08 | $10.08 | 488,265 |
| 2021-03-10 | $10.12 | $10.15 | $9.97 | $10.00 | $10.00 | 279,173 |
| 2021-03-09 | $10.22 | $10.28 | $9.89 | $10.17 | $10.17 | 322,271 |
| 2021-03-08 | $10.01 | $10.25 | $9.92 | $10.23 | $10.23 | 231,770 |
| 2021-03-05 | $10.00 | $10.18 | $9.85 | $10.13 | $10.13 | 342,563 |
| 2021-03-04 | $10.20 | $10.20 | $9.87 | $9.91 | $9.91 | 159,957 |
| 2021-03-03 | $10.00 | $10.19 | $10.00 | $10.13 | $10.13 | 93,957 |
| 2021-03-02 | $10.25 | $10.27 | $10.00 | $10.08 | $10.08 | 71,933 |
| 2021-03-01 | $10.45 | $10.45 | $10.10 | $10.23 | $10.23 | 78,589 |
| 2021-02-26 | $10.80 | $10.80 | $10.15 | $10.19 | $10.19 | 123,761 |
| 2021-02-25 | $11.10 | $11.10 | $10.50 | $10.52 | $10.52 | 24,189 |