Fortress Capital Acquisition Corp - Class A (FCAX) Exchange: NYSE
Data as of Oct. 8, 2025
$10.13 ($0.00) 0.00%
Fortress Capital Acquisition Corp - Class A - Daily Information
Click for more stock information on Fortress Capital Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.14 |
| Previous Close | $10.13 |
| High | $10.14 |
| Low | $10.13 |
| Adjusted Open | $10.14 |
| Previous Adjusted Close | $10.13 |
| Adjusted High | $10.14 |
| Adjusted Low | $10.13 |
Invest in Fortress Capital Acquisition Corp - Class A (FCAX)
Key People Fortress Capital Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Michael Nierenberg | Chairman & Chief Executive Officer |
| Varun Wadhawan | Chief Operating Officer |
| Daniel Neal Bass | Chief Financial Officer |
| Elizabeth Fascitelli | Independent Director |
| Debra Coleman | Independent Director |
Historical Stock Data for Fortress Capital Acquisition Corp - Class A (FCAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 769,214 |
| 2023-01-12 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 17,940 |
| 2023-01-11 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 665,109 |
| 2023-01-10 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 14,718 |
| 2023-01-09 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 57,376 |
| 2023-01-06 | $10.12 | $10.14 | $10.12 | $10.12 | $10.12 | 2,882,466 |
| 2023-01-05 | $10.13 | $10.14 | $10.12 | $10.13 | $10.13 | 12,561,240 |
| 2023-01-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 392,677 |
| 2023-01-03 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 1,499 |
| 2022-12-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,736 |
| 2022-12-29 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 348 |
| 2022-12-28 | $10.10 | $10.12 | $10.10 | $10.11 | $10.11 | 3,276 |
| 2022-12-27 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 53,534 |
| 2022-12-23 | $10.10 | $10.11 | $10.09 | $10.11 | $10.11 | 87,990 |
| 2022-12-22 | $10.11 | $10.31 | $10.09 | $10.10 | $10.10 | 24,930 |
| 2022-12-21 | $10.10 | $10.11 | $10.09 | $10.09 | $10.09 | 1,950 |
| 2022-12-20 | $10.08 | $10.11 | $10.08 | $10.10 | $10.10 | 33,851 |
| 2022-12-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 6,563 |
| 2022-12-16 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 9,364 |
| 2022-12-15 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 4,925 |
| 2022-12-14 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 3,446 |
| 2022-12-13 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 6,353 |
| 2022-12-12 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 6,040 |
| 2022-12-09 | $10.07 | $10.08 | $10.06 | $10.08 | $10.08 | 231,287 |
| 2022-12-08 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 837,697 |
| 2022-12-07 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 83,978 |
| 2022-12-06 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 28,979 |
| 2022-12-05 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 47,786 |
| 2022-12-02 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 7,001 |
| 2022-12-01 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 65,054 |
| 2022-11-30 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 97,023 |
| 2022-11-29 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 81,000 |
| 2022-11-28 | $10.06 | $10.08 | $10.06 | $10.06 | $10.06 | 64,625 |
| 2022-11-25 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 3,689 |
| 2022-11-23 | $10.06 | $10.07 | $10.05 | $10.05 | $10.05 | 15,538 |
| 2022-11-22 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 12,684 |
| 2022-11-21 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 4,900 |
| 2022-11-18 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 14,571 |
| 2022-11-17 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 12,248 |
| 2022-11-16 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 15,933 |
| 2022-11-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 16,852 |
| 2022-11-14 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 177,290 |
| 2022-11-11 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 37,506 |
| 2022-11-10 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 50,141 |
| 2022-11-09 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 86,712 |
| 2022-11-08 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 17,067 |
| 2022-11-07 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 25,814 |
| 2022-11-04 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 11,012 |
| 2022-11-03 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 32,367 |
| 2022-11-02 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 19,229 |
| 2022-11-01 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 34,319 |
| 2022-10-31 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 10,189 |
| 2022-10-28 | $10.00 | $10.04 | $10.00 | $10.01 | $10.01 | 77,137 |
| 2022-10-27 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 76,535 |
| 2022-10-26 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 141,141 |
| 2022-10-25 | $10.00 | $10.03 | $9.99 | $10.00 | $10.00 | 1,325,851 |
| 2022-10-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 16 |
| 2022-10-21 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 4,883 |
| 2022-10-20 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 190,189 |
| 2022-10-19 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 32,359 |
| 2022-10-18 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 577,519 |
| 2022-10-17 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 562,849 |
| 2022-10-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 453,247 |
| 2022-10-13 | $9.96 | $9.99 | $9.96 | $9.98 | $9.98 | 113,459 |
| 2022-10-12 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 2,953 |
| 2022-10-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 15 |
| 2022-10-10 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 3,571 |
| 2022-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 13,871 |
| 2022-10-06 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 201,017 |
| 2022-10-05 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 14,403 |
| 2022-10-04 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 149,318 |
| 2022-10-03 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 235,191 |
| 2022-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 59,555 |
| 2022-09-29 | $9.96 | $9.98 | $9.95 | $9.95 | $9.95 | 184,019 |
| 2022-09-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 25,032 |
| 2022-09-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 41,024 |
| 2022-09-26 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 26,382 |
| 2022-09-23 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 603,798 |
| 2022-09-22 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 176,988 |
| 2022-09-21 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 392,315 |
| 2022-09-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 151,388 |
| 2022-09-19 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 1,645,332 |
| 2022-09-16 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 127,952 |
| 2022-09-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,490 |
| 2022-09-14 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 5,320 |
| 2022-09-13 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 517,057 |
| 2022-09-12 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 207,584 |
| 2022-09-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 52 |
| 2022-09-07 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 141,895 |
| 2022-09-06 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 548 |
| 2022-09-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,900 |
| 2022-09-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,776 |
| 2022-08-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2022-08-29 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 27,510 |
| 2022-08-26 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 21,880 |
| 2022-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 972 |
| 2022-08-24 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 40,154 |
| 2022-08-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 293 |
| 2022-08-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-19 | $9.92 | $9.95 | $9.89 | $9.89 | $9.89 | 161,240 |
| 2022-08-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 283,800 |
| 2022-08-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 44,343 |
| 2022-08-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3 |
| 2022-08-12 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 336,941 |
| 2022-08-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 63,699 |
| 2022-08-10 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 44,256 |
| 2022-08-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 161 |
| 2022-08-05 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 250,186 |
| 2022-08-04 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 4,602 |
| 2022-08-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 6,247 |
| 2022-08-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |
| 2022-08-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 801 |
| 2022-07-29 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 8,748 |
| 2022-07-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 184,861 |
| 2022-07-27 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 364 |
| 2022-07-26 | $9.96 | $9.96 | $9.92 | $9.92 | $9.92 | 300 |
| 2022-07-25 | $9.89 | $9.94 | $9.89 | $9.94 | $9.94 | 118,987 |
| 2022-07-22 | $9.92 | $9.92 | $9.88 | $9.89 | $9.89 | 14,433 |
| 2022-07-21 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 161,842 |
| 2022-07-20 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 6,935 |
| 2022-07-19 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 112,809 |
| 2022-07-18 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 364,925 |
| 2022-07-15 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 75,792 |
| 2022-07-14 | $9.88 | $9.88 | $9.84 | $9.86 | $9.86 | 11,083 |
| 2022-07-13 | $9.91 | $9.91 | $9.85 | $9.88 | $9.88 | 11,183 |
| 2022-07-12 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 4,335 |
| 2022-07-11 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 6,108 |
| 2022-07-08 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 280,630 |
| 2022-07-07 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 72,070 |
| 2022-07-06 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 27,270 |
| 2022-07-05 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 3,702 |
| 2022-07-01 | $9.94 | $9.94 | $9.84 | $9.85 | $9.85 | 68,585 |
| 2022-06-30 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 24,481 |
| 2022-06-29 | $9.84 | $9.90 | $9.84 | $9.87 | $9.87 | 965,042 |
| 2022-06-28 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 204,154 |
| 2022-06-27 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 6,281 |
| 2022-06-24 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 1,300 |
| 2022-06-23 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 213,511 |
| 2022-06-22 | $9.98 | $9.98 | $9.84 | $9.84 | $9.84 | 73,669 |
| 2022-06-21 | $9.83 | $9.85 | $9.82 | $9.83 | $9.83 | 118,424 |
| 2022-06-17 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 733 |
| 2022-06-16 | $9.98 | $9.98 | $9.82 | $9.82 | $9.82 | 9,320 |
| 2022-06-15 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 68,923 |
| 2022-06-14 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 35,325 |
| 2022-06-13 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 279,923 |
| 2022-06-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 19,679 |
| 2022-06-09 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 10,600 |
| 2022-06-08 | $9.84 | $9.85 | $9.82 | $9.85 | $9.85 | 54,068 |
| 2022-06-07 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 9,659 |
| 2022-06-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 102 |
| 2022-06-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,493 |
| 2022-06-02 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 205,596 |
| 2022-06-01 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 1,928 |
| 2022-05-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 62,095 |
| 2022-05-27 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 329,077 |
| 2022-05-26 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 5,175 |
| 2022-05-25 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 792 |
| 2022-05-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 103 |
| 2022-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 666 |
| 2022-05-20 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 8,460 |
| 2022-05-19 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 218,006 |
| 2022-05-18 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 61,091 |
| 2022-05-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,202 |
| 2022-05-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 178 |
| 2022-05-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11 |
| 2022-05-12 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 29,984 |
| 2022-05-11 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 1,525,123 |
| 2022-05-10 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 1,307 |
| 2022-05-09 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 20,288 |
| 2022-05-06 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 963 |
| 2022-05-05 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 94,645 |
| 2022-05-04 | $9.88 | $9.88 | $9.84 | $9.85 | $9.85 | 603,232 |
| 2022-05-03 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 49,829 |
| 2022-05-02 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 14,471 |
| 2022-04-29 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 54,065 |
| 2022-04-28 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 30,856 |
| 2022-04-27 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 15,262 |
| 2022-04-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 384 |
| 2022-04-25 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 995 |
| 2022-04-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6,473 |
| 2022-04-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 25,600 |
| 2022-04-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 767 |
| 2022-04-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 19,217 |
| 2022-04-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,789 |
| 2022-04-14 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 1,269 |
| 2022-04-13 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 2,951 |
| 2022-04-12 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 60,353 |
| 2022-04-11 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 78,498 |
| 2022-04-08 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 28,176 |
| 2022-04-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-04-06 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 3,337 |
| 2022-04-05 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 5,539 |
| 2022-04-04 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 2,172 |
| 2022-04-01 | $9.88 | $9.88 | $9.82 | $9.87 | $9.87 | 117,512 |
| 2022-03-31 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 407,809 |
| 2022-03-30 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 492,999 |
| 2022-03-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 550 |
| 2022-03-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 29 |
| 2022-03-25 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 36,015 |
| 2022-03-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,354 |
| 2022-03-23 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 4,300 |
| 2022-03-22 | $9.81 | $9.85 | $9.80 | $9.85 | $9.85 | 289,768 |
| 2022-03-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-03-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 390 |
| 2022-03-17 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 6,144 |
| 2022-03-16 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 18,645 |
| 2022-03-15 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 1,979,836 |
| 2022-03-14 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 212,412 |
| 2022-03-11 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 22,332 |
| 2022-03-10 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 271 |
| 2022-03-09 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 1,737 |
| 2022-03-08 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 772,652 |
| 2022-03-07 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 506,934 |
| 2022-03-04 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 4,787 |
| 2022-03-03 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 14,652 |
| 2022-03-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-03-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4,551 |
| 2022-02-28 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 36,537 |
| 2022-02-25 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 24,613 |
| 2022-02-24 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 5,076 |
| 2022-02-23 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 57,579 |
| 2022-02-22 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 22,899 |
| 2022-02-18 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 141,343 |
| 2022-02-17 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 168,975 |
| 2022-02-16 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 1,864 |
| 2022-02-15 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 3,458 |
| 2022-02-14 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 11,327 |
| 2022-02-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 816 |
| 2022-02-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,303 |
| 2022-02-09 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 7,295 |
| 2022-02-08 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,461 |
| 2022-02-07 | $9.75 | $9.76 | $9.74 | $9.74 | $9.74 | 133,200 |
| 2022-02-04 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 2,512 |
| 2022-02-03 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 125,993 |
| 2022-02-02 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 27,400 |
| 2022-02-01 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 16,096 |
| 2022-01-31 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 39,136 |
| 2022-01-28 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 10,271 |
| 2022-01-27 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 2,059 |
| 2022-01-26 | $9.74 | $9.74 | $9.71 | $9.72 | $9.72 | 555,289 |
| 2022-01-25 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 8,806 |
| 2022-01-24 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 7,282 |
| 2022-01-21 | $9.76 | $9.76 | $9.72 | $9.73 | $9.73 | 1,043,583 |
| 2022-01-20 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 27,468 |
| 2022-01-19 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 30,640 |
| 2022-01-18 | $9.76 | $9.78 | $9.73 | $9.78 | $9.78 | 121,844 |
| 2022-01-14 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 85,414 |
| 2022-01-13 | $9.77 | $9.77 | $9.74 | $9.77 | $9.77 | 81,995 |
| 2022-01-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 45,865 |
| 2022-01-11 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 167,069 |
| 2022-01-10 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 200,158 |
| 2022-01-07 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 4,011 |
| 2022-01-06 | $9.77 | $9.77 | $9.73 | $9.76 | $9.76 | 23,178 |
| 2022-01-05 | $9.76 | $9.77 | $9.74 | $9.77 | $9.77 | 12,682 |
| 2022-01-04 | $9.79 | $9.79 | $9.75 | $9.76 | $9.76 | 25,945 |
| 2022-01-03 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 16,797 |
| 2021-12-31 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 24,183 |
| 2021-12-30 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 83,119 |
| 2021-12-29 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 9,249 |
| 2021-12-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 57 |
| 2021-12-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-12-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,408 |
| 2021-12-22 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 35,955 |
| 2021-12-21 | $9.82 | $9.82 | $9.75 | $9.77 | $9.77 | 24,370 |
| 2021-12-20 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 1,001,522 |
| 2021-12-17 | $9.75 | $9.78 | $9.72 | $9.78 | $9.78 | 1,569,844 |
| 2021-12-16 | $9.71 | $9.76 | $9.71 | $9.75 | $9.75 | 162,479 |
| 2021-12-15 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 966 |
| 2021-12-14 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 604,911 |
| 2021-12-13 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 2,961 |
| 2021-12-10 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 743 |
| 2021-12-09 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 11,702 |
| 2021-12-08 | $9.77 | $9.79 | $9.76 | $9.78 | $9.78 | 115,329 |
| 2021-12-07 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 4,566 |
| 2021-12-06 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 11,256 |
| 2021-12-03 | $9.79 | $9.81 | $9.77 | $9.79 | $9.79 | 73,733 |
| 2021-12-02 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 6,091 |
| 2021-12-01 | $9.80 | $9.81 | $9.78 | $9.79 | $9.79 | 9,741 |
| 2021-11-30 | $9.80 | $9.82 | $9.78 | $9.81 | $9.81 | 20,833 |
| 2021-11-29 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 577,882 |
| 2021-11-26 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 771 |
| 2021-11-24 | $9.85 | $9.85 | $9.80 | $9.83 | $9.83 | 48,949 |
| 2021-11-23 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 542,017 |
| 2021-11-22 | $9.82 | $9.82 | $9.77 | $9.82 | $9.82 | 64,131 |
| 2021-11-19 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 6,083 |
| 2021-11-18 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 19,238 |
| 2021-11-17 | $9.79 | $9.85 | $9.78 | $9.79 | $9.79 | 84,299 |
| 2021-11-16 | $9.80 | $9.81 | $9.78 | $9.81 | $9.81 | 57,940 |
| 2021-11-15 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 20,163 |
| 2021-11-12 | $9.79 | $9.85 | $9.79 | $9.81 | $9.81 | 44,968 |
| 2021-11-11 | $9.77 | $9.79 | $9.76 | $9.78 | $9.78 | 262,472 |
| 2021-11-10 | $9.79 | $9.80 | $9.77 | $9.78 | $9.78 | 8,048 |
| 2021-11-09 | $9.80 | $9.81 | $9.78 | $9.78 | $9.78 | 33,152 |
| 2021-11-08 | $9.85 | $9.85 | $9.79 | $9.81 | $9.81 | 340,880 |
| 2021-11-05 | $9.84 | $9.85 | $9.77 | $9.85 | $9.85 | 157,565 |
| 2021-11-04 | $9.77 | $9.88 | $9.77 | $9.88 | $9.88 | 291,681 |
| 2021-11-03 | $9.79 | $9.80 | $9.77 | $9.80 | $9.80 | 262,300 |
| 2021-11-02 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 50,262 |
| 2021-11-01 | $9.78 | $9.79 | $9.76 | $9.78 | $9.78 | 21,693 |
| 2021-10-29 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 1,892 |
| 2021-10-28 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 13,198 |
| 2021-10-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,204 |
| 2021-10-26 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 2,609 |
| 2021-10-25 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 55,773 |
| 2021-10-22 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 52,748 |
| 2021-10-21 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 726 |
| 2021-10-20 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 1,291 |
| 2021-10-19 | $9.75 | $9.77 | $9.73 | $9.77 | $9.77 | 153,102 |
| 2021-10-18 | $9.72 | $9.76 | $9.72 | $9.74 | $9.74 | 7,703 |
| 2021-10-15 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 36,495 |
| 2021-10-14 | $9.78 | $9.78 | $9.74 | $9.75 | $9.75 | 1,222 |
| 2021-10-13 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 227,407 |
| 2021-10-12 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 27,714 |
| 2021-10-11 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 1,271 |
| 2021-10-08 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 6,455 |
| 2021-10-07 | $9.79 | $9.79 | $9.75 | $9.78 | $9.78 | 2,570 |
| 2021-10-06 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 132,893 |
| 2021-10-05 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 925 |
| 2021-10-04 | $9.75 | $9.78 | $9.72 | $9.78 | $9.78 | 50,117 |
| 2021-10-01 | $9.74 | $9.78 | $9.74 | $9.75 | $9.75 | 8,759 |
| 2021-09-30 | $9.69 | $9.78 | $9.69 | $9.78 | $9.78 | 23,996 |
| 2021-09-29 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 62,273 |
| 2021-09-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 497 |
| 2021-09-27 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 5,905 |
| 2021-09-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 262 |
| 2021-09-23 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 1,312 |
| 2021-09-22 | $9.72 | $9.75 | $9.71 | $9.75 | $9.75 | 247,581 |
| 2021-09-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,685 |
| 2021-09-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 11 |
| 2021-09-17 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 1,088 |
| 2021-09-16 | $9.72 | $9.77 | $9.70 | $9.75 | $9.75 | 27,724 |
| 2021-09-15 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 22,294 |
| 2021-09-14 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 54,771 |
| 2021-09-13 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 6,140 |
| 2021-09-10 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 4,568 |
| 2021-09-09 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 2,091 |
| 2021-09-08 | $9.71 | $9.76 | $9.70 | $9.70 | $9.70 | 2,172 |
| 2021-09-07 | $9.71 | $9.73 | $9.70 | $9.70 | $9.70 | 20,854 |
| 2021-09-03 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 6,032 |
| 2021-09-02 | $9.79 | $9.79 | $9.70 | $9.70 | $9.70 | 6,885 |
| 2021-09-01 | $9.72 | $9.76 | $9.70 | $9.71 | $9.71 | 6,062 |
| 2021-08-31 | $9.74 | $9.74 | $9.69 | $9.70 | $9.70 | 4,123 |
| 2021-08-30 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 3,090 |
| 2021-08-27 | $9.69 | $9.79 | $9.67 | $9.71 | $9.71 | 44,279 |
| 2021-08-26 | $9.65 | $9.70 | $9.65 | $9.68 | $9.68 | 55,328 |
| 2021-08-25 | $9.71 | $9.71 | $9.67 | $9.68 | $9.68 | 3,381 |
| 2021-08-24 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 2,624 |
| 2021-08-23 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 7,358 |
| 2021-08-20 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 113,125 |
| 2021-08-19 | $9.70 | $9.75 | $9.70 | $9.72 | $9.72 | 51,928 |
| 2021-08-18 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 5,827 |
| 2021-08-17 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 5,039 |
| 2021-08-16 | $9.71 | $9.75 | $9.61 | $9.70 | $9.70 | 11,886 |
| 2021-08-13 | $9.71 | $9.73 | $9.70 | $9.70 | $9.70 | 11,281 |
| 2021-08-12 | $9.73 | $9.75 | $9.69 | $9.73 | $9.73 | 14,800 |
| 2021-08-11 | $9.75 | $9.78 | $9.73 | $9.78 | $9.78 | 15,096 |
| 2021-08-10 | $9.75 | $9.79 | $9.73 | $9.75 | $9.75 | 38,073 |
| 2021-08-09 | $9.81 | $9.81 | $9.76 | $9.79 | $9.79 | 26,302 |
| 2021-08-06 | $9.79 | $9.82 | $9.76 | $9.81 | $9.81 | 136,916 |
| 2021-08-05 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 8,938 |
| 2021-08-04 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 16,347 |
| 2021-08-03 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 4,720 |
| 2021-08-02 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,546 |
| 2021-07-30 | $9.76 | $9.82 | $9.76 | $9.82 | $9.82 | 19,081 |
| 2021-07-29 | $9.83 | $9.83 | $9.73 | $9.82 | $9.82 | 31,828 |
| 2021-07-28 | $9.76 | $9.83 | $9.76 | $9.81 | $9.81 | 2,898 |
| 2021-07-27 | $9.76 | $9.84 | $9.76 | $9.83 | $9.83 | 70,099 |
| 2021-07-26 | $9.77 | $9.85 | $9.74 | $9.85 | $9.85 | 25,436 |
| 2021-07-23 | $9.86 | $9.86 | $9.79 | $9.85 | $9.85 | 4,080 |
| 2021-07-22 | $9.78 | $9.85 | $9.78 | $9.79 | $9.79 | 17,202 |
| 2021-07-21 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 5,410 |
| 2021-07-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 108 |
| 2021-07-19 | $9.76 | $9.79 | $9.73 | $9.76 | $9.76 | 21,787 |
| 2021-07-16 | $9.81 | $9.84 | $9.80 | $9.82 | $9.82 | 14,253 |
| 2021-07-15 | $9.80 | $9.85 | $9.76 | $9.80 | $9.80 | 16,706 |
| 2021-07-14 | $9.80 | $9.85 | $9.77 | $9.85 | $9.85 | 116,989 |
| 2021-07-13 | $9.81 | $9.84 | $9.76 | $9.80 | $9.80 | 30,794 |
| 2021-07-12 | $9.75 | $9.83 | $9.75 | $9.81 | $9.81 | 137,760 |
| 2021-07-09 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 44,835 |
| 2021-07-08 | $9.82 | $9.82 | $9.76 | $9.76 | $9.76 | 183,022 |
| 2021-07-07 | $9.82 | $9.83 | $9.80 | $9.81 | $9.81 | 227,036 |
| 2021-07-06 | $9.77 | $9.87 | $9.77 | $9.82 | $9.82 | 299,213 |
| 2021-07-02 | $9.80 | $9.80 | $9.75 | $9.76 | $9.76 | 6,715 |
| 2021-07-01 | $9.82 | $9.87 | $9.76 | $9.79 | $9.79 | 382,769 |
| 2021-06-30 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 53,318 |
| 2021-06-29 | $9.80 | $9.85 | $9.79 | $9.83 | $9.83 | 256,813 |
| 2021-06-28 | $9.76 | $9.83 | $9.76 | $9.81 | $9.81 | 135,147 |
| 2021-06-25 | $9.77 | $9.81 | $9.76 | $9.80 | $9.80 | 1,762 |
| 2021-06-24 | $9.80 | $9.83 | $9.75 | $9.80 | $9.80 | 268,822 |
| 2021-06-23 | $9.75 | $9.84 | $9.75 | $9.80 | $9.80 | 53,478 |
| 2021-06-22 | $9.82 | $9.82 | $9.73 | $9.78 | $9.78 | 51,802 |
| 2021-06-21 | $9.75 | $9.86 | $9.75 | $9.81 | $9.81 | 122,411 |
| 2021-06-18 | $9.80 | $9.83 | $9.78 | $9.79 | $9.79 | 5,449 |
| 2021-06-17 | $9.82 | $9.88 | $9.79 | $9.83 | $9.83 | 609,914 |
| 2021-06-16 | $9.81 | $9.86 | $9.77 | $9.80 | $9.80 | 15,162 |
| 2021-06-15 | $9.78 | $9.86 | $9.76 | $9.84 | $9.84 | 100,473 |
| 2021-06-14 | $9.85 | $9.86 | $9.74 | $9.82 | $9.82 | 56,825 |
| 2021-06-11 | $9.84 | $9.89 | $9.84 | $9.84 | $9.84 | 10,081 |
| 2021-06-10 | $9.83 | $9.92 | $9.83 | $9.87 | $9.87 | 229,198 |
| 2021-06-09 | $9.87 | $9.97 | $9.85 | $9.89 | $9.89 | 106,736 |
| 2021-06-08 | $9.84 | $9.91 | $9.80 | $9.91 | $9.91 | 880,505 |
| 2021-06-07 | $9.80 | $9.83 | $9.77 | $9.83 | $9.83 | 52,496 |
| 2021-06-04 | $9.73 | $9.83 | $9.73 | $9.83 | $9.83 | 32,002 |
| 2021-06-03 | $9.75 | $9.81 | $9.74 | $9.79 | $9.79 | 18,446 |
| 2021-06-02 | $9.74 | $9.79 | $9.74 | $9.78 | $9.78 | 4,932 |
| 2021-06-01 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 549 |
| 2021-05-28 | $9.73 | $9.81 | $9.73 | $9.75 | $9.75 | 11,349 |
| 2021-05-27 | $9.73 | $9.79 | $9.73 | $9.74 | $9.74 | 19,024 |
| 2021-05-26 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 4,869 |
| 2021-05-25 | $9.75 | $9.83 | $9.70 | $9.70 | $9.70 | 202,228 |
| 2021-05-24 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 1,629 |
| 2021-05-21 | $9.73 | $9.78 | $9.73 | $9.74 | $9.74 | 8,851 |
| 2021-05-20 | $9.80 | $9.80 | $9.71 | $9.73 | $9.73 | 114,474 |
| 2021-05-19 | $9.85 | $9.85 | $9.74 | $9.78 | $9.78 | 6,367 |
| 2021-05-18 | $9.76 | $9.80 | $9.76 | $9.78 | $9.78 | 8,397 |
| 2021-05-17 | $9.84 | $9.88 | $9.75 | $9.77 | $9.77 | 19,467 |
| 2021-05-14 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 32,457 |
| 2021-05-13 | $9.94 | $9.95 | $9.86 | $9.87 | $9.87 | 26,987 |
| 2021-05-12 | $9.93 | $9.94 | $9.85 | $9.94 | $9.94 | 51,799 |
| 2021-05-11 | $9.95 | $9.98 | $9.79 | $9.97 | $9.97 | 379,064 |
| 2021-05-10 | $9.95 | $9.97 | $9.93 | $9.96 | $9.96 | 72,179 |
| 2021-05-07 | $9.96 | $10.03 | $9.93 | $10.00 | $10.00 | 835,116 |
| 2021-05-06 | $9.94 | $10.00 | $9.89 | $10.00 | $10.00 | 64,993 |
| 2021-05-05 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 22,422 |
| 2021-05-04 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 32,844 |
| 2021-05-03 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 19,237 |
| 2021-04-30 | $9.91 | $9.99 | $9.86 | $9.99 | $9.99 | 97,446 |
| 2021-04-29 | $9.93 | $9.94 | $9.87 | $9.91 | $9.91 | 305,041 |
| 2021-04-28 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 12,585 |
| 2021-04-27 | $9.87 | $9.95 | $9.84 | $9.95 | $9.95 | 120,117 |
| 2021-04-26 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 5,855 |
| 2021-04-23 | $9.85 | $9.88 | $9.84 | $9.86 | $9.86 | 97,481 |
| 2021-04-22 | $9.80 | $9.86 | $9.80 | $9.84 | $9.84 | 22,025 |
| 2021-04-21 | $9.82 | $9.88 | $9.80 | $9.85 | $9.85 | 43,288 |
| 2021-04-20 | $9.89 | $9.89 | $9.82 | $9.86 | $9.86 | 40,360 |
| 2021-04-19 | $9.93 | $9.93 | $9.87 | $9.90 | $9.90 | 11,557 |
| 2021-04-16 | $9.88 | $9.97 | $9.86 | $9.97 | $9.97 | 129,823 |
| 2021-04-15 | $10.00 | $10.00 | $9.88 | $9.89 | $9.89 | 148,271 |
| 2021-04-14 | $10.00 | $10.00 | $9.90 | $9.93 | $9.93 | 38,767 |
| 2021-04-13 | $9.90 | $9.92 | $9.89 | $9.89 | $9.89 | 10,375 |
| 2021-04-12 | $9.86 | $9.95 | $9.86 | $9.95 | $9.95 | 23,050 |
| 2021-04-09 | $9.86 | $9.93 | $9.86 | $9.86 | $9.86 | 23,565 |
| 2021-04-08 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 48,717 |
| 2021-04-07 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 10,769 |
| 2021-04-06 | $9.80 | $9.90 | $9.80 | $9.89 | $9.89 | 12,374 |
| 2021-04-05 | $9.81 | $9.89 | $9.81 | $9.87 | $9.87 | 30,618 |
| 2021-04-01 | $9.80 | $9.89 | $9.80 | $9.85 | $9.85 | 31,356 |
| 2021-03-31 | $9.80 | $9.82 | $9.77 | $9.81 | $9.81 | 75,395 |
| 2021-03-30 | $9.84 | $9.84 | $9.80 | $9.82 | $9.82 | 57,766 |
| 2021-03-29 | $9.82 | $9.84 | $9.73 | $9.80 | $9.80 | 335,375 |
| 2021-03-26 | $9.75 | $9.82 | $9.75 | $9.82 | $9.82 | 94,292 |
| 2021-03-25 | $9.65 | $9.76 | $9.50 | $9.73 | $9.73 | 37,216 |
| 2021-03-24 | $9.70 | $9.77 | $9.58 | $9.74 | $9.74 | 371,064 |
| 2021-03-23 | $9.74 | $9.80 | $9.68 | $9.77 | $9.77 | 16,382 |
| 2021-03-22 | $9.80 | $9.81 | $9.73 | $9.81 | $9.81 | 91,676 |
| 2021-03-19 | $9.85 | $9.85 | $9.76 | $9.82 | $9.82 | 15,770 |
| 2021-03-18 | $9.90 | $9.90 | $9.80 | $9.85 | $9.85 | 41,448 |
| 2021-03-17 | $9.90 | $9.92 | $9.79 | $9.90 | $9.90 | 195,039 |
| 2021-03-16 | $9.94 | $9.94 | $9.90 | $9.94 | $9.94 | 5,945 |
| 2021-03-15 | $9.81 | $9.95 | $9.81 | $9.94 | $9.94 | 56,744 |
| 2021-03-12 | $9.97 | $10.08 | $9.95 | $9.97 | $9.97 | 16,779 |
| 2021-03-11 | $9.96 | $10.10 | $9.90 | $10.10 | $10.10 | 65,480 |
| 2021-03-10 | $9.93 | $9.99 | $9.89 | $9.95 | $9.95 | 86,306 |
| 2021-03-09 | $9.85 | $9.92 | $9.77 | $9.88 | $9.88 | 136,688 |
| 2021-03-08 | $10.04 | $10.04 | $9.84 | $9.89 | $9.89 | 166,804 |
| 2021-03-05 | $9.73 | $9.85 | $9.70 | $9.80 | $9.80 | 194,699 |