E.Merge Technology Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ETACU) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.08 ($-0.14) -1.42%
E.Merge Technology Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on E.Merge Technology Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.11 |
| Previous Close | $10.08 |
| High | $10.11 |
| Low | $10.08 |
| Adjusted Open | $10.11 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.11 |
| Adjusted Low | $10.08 |
Invest in E.Merge Technology Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ETACU)
Key People E.Merge Technology Acquisition Corp - Units (1 Ord Share Class A & 1/3 War)
| Employee | Position |
|---|---|
| Sudhir Steven Singh | Chairman |
| Jeff J. Clarke | Co-CEO, CFO, Secretary & Director |
| Guy Gecht | Co-Chief Executive Officer |
| Alex Serge Vieux | Advisor |
| Steven C. Fletcher | Advisor |
| Shuo Zhang | Independent Director |
| David T. ibnAle | Independent Director |
| Curtis F. Feeny | Independent Director |
Historical Stock Data for E.Merge Technology Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ETACU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 220 |
| 2022-09-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2022-08-31 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2022-08-30 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-08-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-08-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-08-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 405 |
| 2022-08-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-08-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 6,270 |
| 2022-08-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-08-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-08-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-08-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-08-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-08-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2022-08-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 263 |
| 2022-08-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2022-08-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-08-08 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 840 |
| 2022-08-05 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 1,868 |
| 2022-08-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 382 |
| 2022-08-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-08-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2022-08-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-07-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-07-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-07-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-07-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-07-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-07-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 503 |
| 2022-07-21 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 700 |
| 2022-07-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2022-07-19 | $10.02 | $10.02 | $9.91 | $10.01 | $10.01 | 2,865 |
| 2022-07-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 245 |
| 2022-07-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 57 |
| 2022-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2022-07-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
| 2022-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 720 |
| 2022-07-06 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 12,918 |
| 2022-07-05 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 897 |
| 2022-07-01 | $9.79 | $10.05 | $9.79 | $10.05 | $10.05 | 1,000 |
| 2022-06-30 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 3,400 |
| 2022-06-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 80 |
| 2022-06-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 195 |
| 2022-06-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,700 |
| 2022-06-24 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 2,354 |
| 2022-06-23 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 1,392 |
| 2022-06-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,700 |
| 2022-06-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 29,471 |
| 2022-06-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,724 |
| 2022-06-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,568 |
| 2022-06-15 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 25,795 |
| 2022-06-14 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 56,890 |
| 2022-06-13 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 1,714 |
| 2022-06-10 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 600 |
| 2022-06-09 | $10.00 | $10.05 | $9.99 | $10.03 | $10.03 | 13,064 |
| 2022-06-08 | $10.00 | $10.03 | $9.99 | $10.03 | $10.03 | 5,382 |
| 2022-06-07 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 3,369 |
| 2022-06-06 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 2,520 |
| 2022-06-03 | $10.00 | $10.03 | $9.98 | $10.03 | $10.03 | 9,418 |
| 2022-06-02 | $10.25 | $10.25 | $9.98 | $10.01 | $10.01 | 6,354 |
| 2022-06-01 | $10.01 | $10.05 | $10.00 | $10.01 | $10.01 | 3,100 |
| 2022-05-31 | $10.11 | $10.49 | $9.98 | $9.98 | $9.98 | 6,212 |
| 2022-05-27 | $10.12 | $10.12 | $9.98 | $9.99 | $9.99 | 4,210 |
| 2022-05-26 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 1,780 |
| 2022-05-25 | $9.99 | $10.01 | $9.98 | $10.01 | $10.01 | 5,290 |
| 2022-05-24 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 2,599 |
| 2022-05-23 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 5,001 |
| 2022-05-20 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 7,059 |
| 2022-05-19 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 6,000 |
| 2022-05-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 867 |
| 2022-05-17 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 6,672 |
| 2022-05-16 | $9.97 | $9.97 | $9.93 | $9.95 | $9.95 | 2,834 |
| 2022-05-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 290 |
| 2022-05-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 110 |
| 2022-05-11 | $9.98 | $10.49 | $9.98 | $9.98 | $9.98 | 1,440 |
| 2022-05-10 | $9.98 | $10.96 | $9.93 | $9.98 | $9.98 | 3,400 |
| 2022-05-09 | $9.99 | $10.59 | $9.94 | $9.95 | $9.95 | 41,856 |
| 2022-05-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4 |
| 2022-05-05 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 3,960 |
| 2022-05-04 | $10.03 | $10.03 | $9.97 | $9.98 | $9.98 | 3,405 |
| 2022-05-03 | $10.09 | $10.09 | $9.97 | $9.97 | $9.97 | 1,083 |
| 2022-05-02 | $9.94 | $10.46 | $9.94 | $9.97 | $9.97 | 2,703 |
| 2022-04-29 | $10.47 | $10.47 | $9.94 | $10.00 | $10.00 | 2,790 |
| 2022-04-28 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 2,490 |
| 2022-04-27 | $9.98 | $10.07 | $9.93 | $9.97 | $9.97 | 4,666 |
| 2022-04-26 | $9.95 | $10.39 | $9.95 | $9.96 | $9.96 | 9,492 |
| 2022-04-25 | $10.03 | $10.52 | $9.95 | $9.95 | $9.95 | 14,012 |
| 2022-04-22 | $10.00 | $10.39 | $9.97 | $9.98 | $9.98 | 3,454 |
| 2022-04-21 | $10.04 | $10.47 | $9.96 | $9.96 | $9.96 | 4,379 |
| 2022-04-20 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 9,697 |
| 2022-04-19 | $9.94 | $10.23 | $9.93 | $9.97 | $9.97 | 2,848 |
| 2022-04-18 | $9.93 | $10.69 | $9.93 | $9.98 | $9.98 | 14,482 |
| 2022-04-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-04-13 | $10.04 | $10.45 | $9.94 | $9.99 | $9.99 | 4,122 |
| 2022-04-12 | $10.10 | $10.10 | $9.97 | $9.99 | $9.99 | 9,164 |
| 2022-04-11 | $10.10 | $10.42 | $9.97 | $10.00 | $10.00 | 4,046 |
| 2022-04-08 | $10.42 | $10.42 | $9.98 | $10.02 | $10.02 | 7,649 |
| 2022-04-07 | $10.05 | $10.10 | $9.98 | $9.98 | $9.98 | 10,625 |
| 2022-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-05 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 11,143 |
| 2022-04-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
| 2022-04-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2022-03-31 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 2,866 |
| 2022-03-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-03-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 858 |
| 2022-03-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,840 |
| 2022-03-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 240 |
| 2022-03-24 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 400 |
| 2022-03-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-03-22 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 300 |
| 2022-03-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-03-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 600 |
| 2022-03-17 | $9.97 | $9.97 | $9.92 | $9.92 | $9.92 | 200 |
| 2022-03-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 600 |
| 2022-03-14 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 2,000 |
| 2022-03-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2022-03-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-09 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 11,125 |
| 2022-03-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-07 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 1,850 |
| 2022-03-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4 |
| 2022-03-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 280 |
| 2022-02-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4,615 |
| 2022-02-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-02-24 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 9,346 |
| 2022-02-23 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 27,650 |
| 2022-02-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-02-18 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 7,580 |
| 2022-02-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 25,000 |
| 2022-02-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,550 |
| 2022-02-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7,037 |
| 2022-02-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2022-02-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 120 |
| 2022-02-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 8 |
| 2022-02-04 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 200 |
| 2022-02-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-02-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,000 |
| 2022-02-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-01-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 600 |
| 2022-01-28 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 999 |
| 2022-01-27 | $10.01 | $10.01 | $9.97 | $9.97 | $9.97 | 5,827 |
| 2022-01-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,000 |
| 2022-01-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 757 |
| 2022-01-24 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 800 |
| 2022-01-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 501 |
| 2022-01-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 218 |
| 2022-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,095 |
| 2022-01-18 | $10.01 | $10.01 | $9.95 | $9.95 | $9.95 | 1,011 |
| 2022-01-14 | $10.06 | $10.06 | $10.01 | $10.01 | $10.01 | 2,700 |
| 2022-01-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,313 |
| 2022-01-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-01-11 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 902 |
| 2022-01-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2022-01-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-01-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3 |
| 2022-01-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-01-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-01-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-12-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 350 |
| 2021-12-30 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 800 |
| 2021-12-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-12-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-12-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 80 |
| 2021-12-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 186 |
| 2021-12-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,150 |
| 2021-12-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-12-20 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 5,092 |
| 2021-12-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-12-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 228 |
| 2021-12-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-12-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-12-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-12-10 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 1,536 |
| 2021-12-09 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,417 |
| 2021-12-08 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 3,132 |
| 2021-12-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-12-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-12-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 720 |
| 2021-12-02 | $10.06 | $10.11 | $10.06 | $10.06 | $10.06 | 2,100 |
| 2021-12-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2 |
| 2021-11-30 | $10.07 | $10.11 | $10.07 | $10.11 | $10.11 | 2,372 |
| 2021-11-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-11-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 6,281 |
| 2021-11-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-11-23 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 301 |
| 2021-11-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2021-11-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2021-11-18 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 4,172 |
| 2021-11-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 21 |
| 2021-11-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-11-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 11 |
| 2021-11-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 914 |
| 2021-11-11 | $10.09 | $10.13 | $10.09 | $10.13 | $10.13 | 300 |
| 2021-11-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2021-11-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-11-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 501 |
| 2021-11-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4 |
| 2021-11-04 | $10.15 | $10.15 | $10.09 | $10.10 | $10.10 | 2,300 |
| 2021-11-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2021-11-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3 |
| 2021-11-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 10,544 |
| 2021-10-29 | $10.12 | $10.12 | $10.06 | $10.12 | $10.12 | 3,308 |
| 2021-10-28 | $10.10 | $10.12 | $10.10 | $10.11 | $10.11 | 13,496 |
| 2021-10-27 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 364 |
| 2021-10-26 | $10.08 | $10.10 | $10.06 | $10.07 | $10.07 | 4,785 |
| 2021-10-25 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 655 |
| 2021-10-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-10-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-10-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-10-18 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 365 |
| 2021-10-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 247 |
| 2021-10-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-10-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 116 |
| 2021-10-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10 |
| 2021-10-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 851 |
| 2021-10-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 585 |
| 2021-10-07 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 1,339 |
| 2021-10-06 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 810 |
| 2021-10-05 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 610 |
| 2021-10-04 | $10.03 | $10.06 | $10.02 | $10.06 | $10.06 | 15,210 |
| 2021-10-01 | $10.04 | $10.05 | $10.02 | $10.05 | $10.05 | 5,381 |
| 2021-09-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2021-09-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-09-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 711 |
| 2021-09-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 300 |
| 2021-09-24 | $10.04 | $10.04 | $10.00 | $10.01 | $10.01 | 223,262 |
| 2021-09-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 75 |
| 2021-09-22 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 2,322 |
| 2021-09-21 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 17,922 |
| 2021-09-20 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 11,612 |
| 2021-09-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2021-09-16 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 2,398 |
| 2021-09-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-09-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2021-09-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-09-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-09-09 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 1,538 |
| 2021-09-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2021-09-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 116 |
| 2021-09-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-09-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,402 |
| 2021-09-01 | $10.03 | $10.03 | $9.96 | $9.96 | $9.96 | 2,400 |
| 2021-08-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2021-08-30 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 10,942 |
| 2021-08-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3,704 |
| 2021-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2021-08-23 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 325 |
| 2021-08-20 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 23,534 |
| 2021-08-19 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 37,436 |
| 2021-08-18 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 35,100 |
| 2021-08-17 | $10.03 | $10.03 | $9.99 | $10.00 | $10.00 | 66,460 |
| 2021-08-16 | $10.03 | $10.05 | $9.99 | $10.00 | $10.00 | 35,651 |
| 2021-08-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-08-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 700 |
| 2021-08-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 10 |
| 2021-08-10 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 4,999 |
| 2021-08-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 117 |
| 2021-08-06 | $10.02 | $10.05 | $10.01 | $10.05 | $10.05 | 20,196 |
| 2021-08-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 425 |
| 2021-08-04 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 2,000 |
| 2021-08-03 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 3,261 |
| 2021-08-02 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 830 |
| 2021-07-30 | $10.09 | $10.09 | $10.06 | $10.07 | $10.07 | 1,700 |
| 2021-07-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 30 |
| 2021-07-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 30 |
| 2021-07-27 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 2,593 |
| 2021-07-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 700 |
| 2021-07-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-07-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-07-21 | $10.06 | $10.07 | $10.02 | $10.02 | $10.02 | 9,000 |
| 2021-07-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-07-19 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 5,600 |
| 2021-07-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 500 |
| 2021-07-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 950 |
| 2021-07-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 352 |
| 2021-07-13 | $10.11 | $10.11 | $10.08 | $10.10 | $10.10 | 800 |
| 2021-07-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 951 |
| 2021-07-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-07-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 112 |
| 2021-07-07 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 20,190 |
| 2021-07-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 561 |
| 2021-07-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1 |
| 2021-07-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1 |
| 2021-06-30 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 3 |
| 2021-06-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 11 |
| 2021-06-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-06-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-06-24 | $10.05 | $10.13 | $10.05 | $10.13 | $10.13 | 203 |
| 2021-06-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 829 |
| 2021-06-22 | $10.05 | $10.08 | $10.03 | $10.05 | $10.05 | 23,610 |
| 2021-06-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2021-06-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2021-06-17 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 271 |
| 2021-06-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,821 |
| 2021-06-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-06-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 25 |
| 2021-06-11 | $9.98 | $10.12 | $9.98 | $10.12 | $10.12 | 15,982 |
| 2021-06-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-06-09 | $10.09 | $10.10 | $10.06 | $10.06 | $10.06 | 2,146 |
| 2021-06-08 | $10.05 | $10.08 | $10.04 | $10.08 | $10.08 | 17,900 |
| 2021-06-07 | $10.03 | $10.04 | $10.02 | $10.04 | $10.04 | 397,111 |
| 2021-06-04 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 323,004 |
| 2021-06-03 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 331,243 |
| 2021-06-02 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 204,926 |
| 2021-06-01 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 10,027 |
| 2021-05-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 49 |
| 2021-05-27 | $10.02 | $10.02 | $9.98 | $10.00 | $10.00 | 16,258 |
| 2021-05-26 | $9.97 | $10.01 | $9.97 | $10.00 | $10.00 | 11,602 |
| 2021-05-25 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 40,536 |
| 2021-05-24 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 8,199 |
| 2021-05-21 | $10.01 | $10.06 | $10.01 | $10.06 | $10.06 | 5,708 |
| 2021-05-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 31,709 |
| 2021-05-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 16,171 |
| 2021-05-18 | $10.01 | $10.05 | $10.01 | $10.03 | $10.03 | 42,891 |
| 2021-05-17 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 33,440 |
| 2021-05-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2021-05-13 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 20,807 |
| 2021-05-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 135 |
| 2021-05-11 | $9.99 | $10.06 | $9.99 | $10.05 | $10.05 | 6,655 |
| 2021-05-10 | $10.03 | $10.08 | $10.03 | $10.08 | $10.08 | 15,959 |
| 2021-05-07 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 1,224 |
| 2021-05-06 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 7,375 |
| 2021-05-05 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 22,720 |
| 2021-05-04 | $10.06 | $10.07 | $10.03 | $10.07 | $10.07 | 19,713 |
| 2021-05-03 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 5,374 |
| 2021-04-30 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 9,677 |
| 2021-04-29 | $10.10 | $10.10 | $10.01 | $10.06 | $10.06 | 7,600 |
| 2021-04-28 | $10.02 | $10.15 | $10.00 | $10.03 | $10.03 | 506,222 |
| 2021-04-27 | $10.00 | $10.14 | $10.00 | $10.06 | $10.06 | 5,000 |
| 2021-04-26 | $10.01 | $10.14 | $10.00 | $10.14 | $10.14 | 2,500 |
| 2021-04-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3,996 |
| 2021-04-22 | $10.15 | $10.26 | $10.14 | $10.14 | $10.14 | 6,718 |
| 2021-04-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 301 |
| 2021-04-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,001 |
| 2021-04-19 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 1,105 |
| 2021-04-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 852 |
| 2021-04-15 | $10.25 | $10.25 | $10.04 | $10.05 | $10.05 | 2,416 |
| 2021-04-14 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 300 |
| 2021-04-13 | $10.25 | $10.28 | $10.14 | $10.26 | $10.26 | 27,707 |
| 2021-04-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 15 |
| 2021-04-09 | $10.20 | $10.25 | $10.18 | $10.20 | $10.20 | 61,579 |
| 2021-04-08 | $10.15 | $10.19 | $10.13 | $10.19 | $10.19 | 11,524 |
| 2021-04-07 | $10.14 | $10.15 | $10.13 | $10.13 | $10.13 | 11,011 |
| 2021-04-06 | $10.15 | $10.15 | $10.07 | $10.15 | $10.15 | 13,602 |
| 2021-04-05 | $10.15 | $10.15 | $10.04 | $10.15 | $10.15 | 8,389 |
| 2021-04-01 | $9.93 | $10.15 | $9.93 | $10.13 | $10.13 | 11,530 |
| 2021-03-31 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 11,965 |
| 2021-03-30 | $10.07 | $10.10 | $10.05 | $10.10 | $10.10 | 53,392 |
| 2021-03-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 210 |
| 2021-03-26 | $10.04 | $10.10 | $10.04 | $10.10 | $10.10 | 11,068 |
| 2021-03-25 | $9.89 | $10.00 | $9.86 | $9.99 | $9.99 | 23,254 |
| 2021-03-24 | $10.03 | $10.09 | $9.96 | $9.98 | $9.98 | 254,791 |
| 2021-03-23 | $10.15 | $10.20 | $10.03 | $10.03 | $10.03 | 5,775 |
| 2021-03-22 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 841 |
| 2021-03-19 | $10.23 | $10.29 | $10.23 | $10.29 | $10.29 | 1,729 |
| 2021-03-18 | $10.26 | $10.35 | $10.26 | $10.29 | $10.29 | 25,144 |
| 2021-03-17 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 450 |
| 2021-03-16 | $10.38 | $10.42 | $10.32 | $10.35 | $10.35 | 2,521 |
| 2021-03-15 | $10.39 | $10.42 | $10.36 | $10.40 | $10.40 | 24,441 |
| 2021-03-12 | $10.42 | $10.42 | $10.37 | $10.37 | $10.37 | 1,554 |
| 2021-03-11 | $10.44 | $10.49 | $10.43 | $10.49 | $10.49 | 27,913 |
| 2021-03-10 | $10.28 | $10.38 | $10.23 | $10.37 | $10.37 | 51,200 |
| 2021-03-09 | $10.58 | $10.58 | $10.41 | $10.44 | $10.44 | 1,753 |
| 2021-03-08 | $10.45 | $10.58 | $10.33 | $10.38 | $10.38 | 14,532 |
| 2021-03-05 | $10.40 | $10.40 | $10.20 | $10.34 | $10.34 | 26,316 |
| 2021-03-04 | $10.35 | $10.37 | $10.25 | $10.37 | $10.37 | 26,532 |
| 2021-03-03 | $10.48 | $10.53 | $10.40 | $10.41 | $10.41 | 11,857 |
| 2021-03-02 | $10.72 | $10.72 | $10.53 | $10.53 | $10.53 | 9,101 |
| 2021-03-01 | $10.79 | $10.79 | $10.65 | $10.65 | $10.65 | 9,297 |
| 2021-02-26 | $10.60 | $10.78 | $10.60 | $10.78 | $10.78 | 3,054 |
| 2021-02-25 | $11.04 | $11.04 | $10.67 | $10.75 | $10.75 | 11,526 |
| 2021-02-24 | $11.10 | $11.10 | $10.96 | $11.00 | $11.00 | 4,911 |
| 2021-02-23 | $11.25 | $11.40 | $10.81 | $11.10 | $11.10 | 39,846 |
| 2021-02-22 | $11.40 | $11.40 | $11.33 | $11.40 | $11.40 | 3,047 |
| 2021-02-19 | $11.37 | $11.40 | $11.26 | $11.40 | $11.40 | 17,180 |
| 2021-02-18 | $11.18 | $11.33 | $11.10 | $11.31 | $11.31 | 13,953 |
| 2021-02-17 | $11.18 | $11.20 | $11.13 | $11.13 | $11.13 | 13,859 |
| 2021-02-16 | $11.22 | $11.25 | $11.13 | $11.18 | $11.18 | 31,004 |
| 2021-02-12 | $11.25 | $11.25 | $11.10 | $11.20 | $11.20 | 13,593 |
| 2021-02-11 | $11.40 | $11.40 | $11.24 | $11.25 | $11.25 | 36,233 |
| 2021-02-10 | $11.29 | $11.40 | $11.14 | $11.40 | $11.40 | 11,668 |
| 2021-02-09 | $11.20 | $11.27 | $11.14 | $11.20 | $11.20 | 62,514 |
| 2021-02-08 | $11.32 | $11.35 | $11.12 | $11.20 | $11.20 | 237,323 |
| 2021-02-05 | $11.51 | $11.52 | $11.23 | $11.23 | $11.23 | 82,210 |
| 2021-02-04 | $11.29 | $11.50 | $11.28 | $11.35 | $11.35 | 154,925 |
| 2021-02-03 | $11.19 | $11.52 | $11.14 | $11.29 | $11.29 | 97,369 |
| 2021-02-02 | $11.08 | $11.14 | $11.02 | $11.06 | $11.06 | 29,273 |
| 2021-02-01 | $10.92 | $11.13 | $10.85 | $10.97 | $10.97 | 162,349 |
| 2021-01-29 | $10.93 | $10.99 | $10.86 | $10.93 | $10.93 | 6,726 |
| 2021-01-28 | $10.90 | $11.00 | $10.78 | $11.00 | $11.00 | 32,617 |
| 2021-01-27 | $11.19 | $11.19 | $10.72 | $10.92 | $10.92 | 39,588 |
| 2021-01-26 | $11.41 | $11.42 | $11.19 | $11.25 | $11.25 | 18,944 |
| 2021-01-25 | $11.61 | $11.80 | $11.34 | $11.46 | $11.46 | 61,467 |
| 2021-01-22 | $11.40 | $11.60 | $11.35 | $11.60 | $11.60 | 102,301 |
| 2021-01-21 | $11.20 | $11.50 | $11.12 | $11.35 | $11.35 | 62,786 |
| 2021-01-20 | $11.15 | $11.15 | $10.99 | $11.02 | $11.02 | 119,505 |
| 2021-01-19 | $11.06 | $11.10 | $10.95 | $11.06 | $11.06 | 280,713 |
| 2021-01-15 | $11.04 | $11.15 | $10.94 | $11.00 | $11.00 | 41,036 |
| 2021-01-14 | $10.99 | $11.14 | $10.99 | $11.04 | $11.04 | 108,173 |
| 2021-01-13 | $10.95 | $11.09 | $10.90 | $10.99 | $10.99 | 88,933 |
| 2021-01-12 | $10.90 | $11.00 | $10.88 | $10.94 | $10.94 | 86,747 |
| 2021-01-11 | $10.85 | $10.88 | $10.75 | $10.81 | $10.81 | 161,372 |
| 2021-01-08 | $10.78 | $10.80 | $10.75 | $10.79 | $10.79 | 15,580 |
| 2021-01-07 | $10.99 | $10.99 | $10.64 | $10.74 | $10.74 | 23,354 |
| 2021-01-06 | $10.68 | $10.73 | $10.67 | $10.73 | $10.73 | 517 |
| 2021-01-05 | $10.67 | $10.75 | $10.62 | $10.75 | $10.75 | 82,802 |
| 2021-01-04 | $10.74 | $10.83 | $10.60 | $10.60 | $10.60 | 57,082 |
| 2020-12-31 | $10.72 | $10.93 | $10.65 | $10.66 | $10.66 | 112,319 |
| 2020-12-30 | $10.95 | $10.95 | $10.72 | $10.74 | $10.74 | 17,066 |
| 2020-12-29 | $10.90 | $11.00 | $10.75 | $10.75 | $10.75 | 109,897 |
| 2020-12-28 | $10.85 | $10.95 | $10.73 | $10.83 | $10.83 | 163,965 |
| 2020-12-24 | $10.79 | $10.87 | $10.62 | $10.74 | $10.74 | 20,879 |
| 2020-12-23 | $10.65 | $10.78 | $10.64 | $10.70 | $10.70 | 67,112 |
| 2020-12-22 | $10.60 | $10.70 | $10.60 | $10.65 | $10.65 | 263,621 |
| 2020-12-21 | $10.59 | $10.64 | $10.56 | $10.59 | $10.59 | 117,160 |
| 2020-12-18 | $10.60 | $10.60 | $10.56 | $10.60 | $10.60 | 36,130 |
| 2020-12-17 | $10.59 | $10.65 | $10.59 | $10.60 | $10.60 | 8,251 |
| 2020-12-16 | $10.55 | $10.65 | $10.50 | $10.55 | $10.55 | 35,357 |
| 2020-12-15 | $10.54 | $11.03 | $10.52 | $10.52 | $10.52 | 55,767 |
| 2020-12-14 | $10.58 | $10.64 | $10.48 | $10.51 | $10.51 | 116,432 |
| 2020-12-11 | $10.31 | $10.45 | $10.31 | $10.42 | $10.42 | 270,702 |
| 2020-12-10 | $10.35 | $10.37 | $10.26 | $10.28 | $10.28 | 42,606 |
| 2020-12-09 | $10.39 | $10.39 | $10.30 | $10.30 | $10.30 | 7,987 |
| 2020-12-08 | $10.26 | $10.30 | $10.22 | $10.29 | $10.29 | 257,161 |
| 2020-12-07 | $10.35 | $10.35 | $10.25 | $10.28 | $10.28 | 11,216 |
| 2020-12-04 | $10.25 | $10.30 | $10.24 | $10.25 | $10.25 | 12,928 |
| 2020-12-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 300 |
| 2020-12-02 | $10.15 | $10.23 | $10.15 | $10.23 | $10.23 | 11,649 |
| 2020-12-01 | $10.23 | $10.23 | $10.13 | $10.13 | $10.13 | 2,446 |
| 2020-11-30 | $10.24 | $10.24 | $10.07 | $10.15 | $10.15 | 39,115 |
| 2020-11-27 | $10.22 | $10.25 | $10.17 | $10.17 | $10.17 | 4,215 |
| 2020-11-25 | $10.09 | $10.15 | $10.08 | $10.15 | $10.15 | 22,412 |
| 2020-11-24 | $10.04 | $10.08 | $10.01 | $10.04 | $10.04 | 12,282 |
| 2020-11-23 | $10.01 | $10.07 | $10.01 | $10.04 | $10.04 | 23,144 |
| 2020-11-20 | $9.98 | $10.05 | $9.98 | $10.00 | $10.00 | 20,514 |
| 2020-11-19 | $9.97 | $10.03 | $9.97 | $10.03 | $10.03 | 500,308 |
| 2020-11-18 | $10.00 | $10.01 | $9.97 | $10.00 | $10.00 | 5,834 |
| 2020-11-17 | $9.95 | $10.00 | $9.94 | $9.97 | $9.97 | 64,287 |
| 2020-11-16 | $10.00 | $10.00 | $9.92 | $9.92 | $9.92 | 35,744 |
| 2020-11-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2020-11-12 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 208 |
| 2020-11-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,000 |
| 2020-11-10 | $10.03 | $10.03 | $9.95 | $10.00 | $10.00 | 3,652 |
| 2020-11-09 | $9.97 | $9.99 | $9.93 | $9.93 | $9.93 | 8,041 |
| 2020-11-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 520 |
| 2020-11-05 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 7,049 |
| 2020-11-04 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 17,223 |
| 2020-11-03 | $9.96 | $9.96 | $9.93 | $9.96 | $9.96 | 380,029 |
| 2020-11-02 | $9.99 | $9.99 | $9.96 | $9.98 | $9.98 | 9,518 |
| 2020-10-30 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 35,931 |
| 2020-10-29 | $9.98 | $9.98 | $9.83 | $9.98 | $9.98 | 179,910 |
| 2020-10-28 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 35,692 |
| 2020-10-27 | $9.98 | $10.00 | $9.97 | $9.97 | $9.97 | 690,669 |
| 2020-10-26 | $9.98 | $10.02 | $9.98 | $9.98 | $9.98 | 2,667 |
| 2020-10-23 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 9,512 |
| 2020-10-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,972 |
| 2020-10-21 | $10.01 | $10.05 | $10.00 | $10.01 | $10.01 | 34,945 |
| 2020-10-20 | $10.00 | $10.05 | $10.00 | $10.04 | $10.04 | 26,275 |
| 2020-10-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 576 |
| 2020-10-16 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 330,727 |
| 2020-10-15 | $10.06 | $10.06 | $10.00 | $10.01 | $10.01 | 46,958 |
| 2020-10-14 | $10.02 | $10.06 | $10.02 | $10.02 | $10.02 | 991 |
| 2020-10-13 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 600 |
| 2020-10-12 | $10.05 | $10.06 | $10.02 | $10.02 | $10.02 | 2,701 |
| 2020-10-09 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,036 |
| 2020-10-08 | $10.01 | $10.05 | $10.01 | $10.03 | $10.03 | 6,504 |
| 2020-10-07 | $10.00 | $10.05 | $10.00 | $10.02 | $10.02 | 27,624 |
| 2020-10-06 | $10.00 | $10.05 | $10.00 | $10.04 | $10.04 | 6,236 |
| 2020-10-05 | $10.01 | $10.08 | $10.00 | $10.03 | $10.03 | 13,033 |
| 2020-10-02 | $10.02 | $10.10 | $9.44 | $10.06 | $10.06 | 197,560 |
| 2020-10-01 | $10.16 | $10.25 | $10.03 | $10.03 | $10.03 | 53,818 |
| 2020-09-30 | $10.14 | $10.15 | $10.05 | $10.08 | $10.08 | 322,668 |
| 2020-09-29 | $10.09 | $10.17 | $10.09 | $10.12 | $10.12 | 57,300 |
| 2020-09-28 | $10.14 | $10.20 | $10.11 | $10.15 | $10.15 | 1,497 |
| 2020-09-25 | $10.10 | $10.16 | $10.10 | $10.16 | $10.16 | 151,662 |
| 2020-09-24 | $10.20 | $10.21 | $10.10 | $10.11 | $10.11 | 68,839 |
| 2020-09-23 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 1,667 |
| 2020-09-22 | $10.15 | $10.19 | $10.10 | $10.19 | $10.19 | 31,855 |
| 2020-09-21 | $10.15 | $10.18 | $10.05 | $10.13 | $10.13 | 50,936 |
| 2020-09-18 | $10.15 | $10.22 | $10.10 | $10.18 | $10.18 | 466,018 |
| 2020-09-17 | $10.09 | $10.10 | $10.05 | $10.08 | $10.08 | 337,081 |
| 2020-09-16 | $10.10 | $10.14 | $10.01 | $10.02 | $10.02 | 799,945 |
| 2020-09-15 | $10.08 | $10.33 | $10.06 | $10.10 | $10.10 | 75,815 |
| 2020-09-14 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 901,652 |
| 2020-09-11 | $10.02 | $10.05 | $10.01 | $10.05 | $10.05 | 37,032 |
| 2020-09-10 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 1,030,711 |
| 2020-09-09 | $10.04 | $10.06 | $10.00 | $10.06 | $10.06 | 126,136 |
| 2020-09-08 | $10.05 | $10.05 | $10.01 | $10.04 | $10.04 | 6,261 |
| 2020-09-04 | $10.03 | $10.03 | $10.00 | $10.03 | $10.03 | 297,889 |
| 2020-09-03 | $10.03 | $10.05 | $10.00 | $10.05 | $10.05 | 730,826 |
| 2020-09-02 | $9.97 | $10.02 | $9.97 | $10.00 | $10.00 | 718,527 |
| 2020-09-01 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 197,916 |
| 2020-08-31 | $9.98 | $10.03 | $9.98 | $10.00 | $10.00 | 56,483 |
| 2020-08-28 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 4,045 |
| 2020-08-27 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 47,921 |
| 2020-08-26 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 510,717 |
| 2020-08-25 | $10.02 | $10.04 | $10.01 | $10.03 | $10.03 | 61,909 |
| 2020-08-24 | $10.00 | $10.03 | $10.00 | $10.01 | $10.01 | 688,254 |
| 2020-08-21 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 80,343 |
| 2020-08-20 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 685,181 |
| 2020-08-19 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 5,413,500 |
| 2020-08-18 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 1,362,907 |
| 2020-08-17 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 788,560 |
| 2020-08-14 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 174,927 |
| 2020-08-13 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 281,911 |
| 2020-08-12 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 640,802 |
| 2020-08-11 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 614,265 |
| 2020-08-10 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 45,691 |
| 2020-08-07 | $9.99 | $10.02 | $9.99 | $10.00 | $10.00 | 1,221,083 |
| 2020-08-06 | $10.01 | $10.04 | $10.00 | $10.00 | $10.00 | 969,454 |
| 2020-08-05 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,250,431 |
| 2020-08-04 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 1,156,241 |
| 2020-08-03 | $10.01 | $10.03 | $9.98 | $10.03 | $10.03 | 1,275,366 |
| 2020-07-31 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 14,036,516 |