FirstMark Horizon Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (FMAC-U) Exchange: NYSE
Data as of Oct. 8, 2025
$9.81 ($-0.22) -2.19%
FirstMark Horizon Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on FirstMark Horizon Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $9.57 |
| Previous Close | $9.81 |
| High | $10.09 |
| Low | $9.56 |
| Adjusted Open | $9.57 |
| Previous Adjusted Close | $9.81 |
| Adjusted High | $10.09 |
| Adjusted Low | $9.56 |
Invest in FirstMark Horizon Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (FMAC-U)
Historical Stock Data for FirstMark Horizon Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (FMAC-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | $9.57 | $10.09 | $9.56 | $9.81 | $9.81 | 10,200 |
| 2022-03-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-03-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2022-03-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-03-22 | $9.31 | $10.03 | $9.31 | $10.03 | $10.03 | 13,537 |
| 2022-03-21 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-03-18 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1 |
| 2022-03-17 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-03-16 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 260 |
| 2022-03-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 110 |
| 2022-03-14 | $9.07 | $9.77 | $9.05 | $9.40 | $9.40 | 1,827 |
| 2022-03-11 | $9.25 | $9.25 | $8.25 | $8.25 | $8.25 | 1,050 |
| 2022-03-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,045 |
| 2022-03-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-03-08 | $10.05 | $10.05 | $9.99 | $10.05 | $10.05 | 4,194 |
| 2022-03-07 | $10.02 | $10.09 | $10.02 | $10.08 | $10.08 | 1,851 |
| 2022-03-04 | $10.12 | $10.12 | $10.10 | $10.11 | $10.11 | 306 |
| 2022-03-03 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 26,119 |
| 2022-03-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-02-28 | $10.12 | $10.12 | $10.07 | $10.07 | $10.07 | 1,800 |
| 2022-02-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 225 |
| 2022-02-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3,501 |
| 2022-02-23 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 3,203 |
| 2022-02-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 210 |
| 2022-02-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 111 |
| 2022-02-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 59 |
| 2022-02-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-02-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-02-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-02-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2022-02-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10 |
| 2022-02-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 50 |
| 2022-02-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 250 |
| 2022-02-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 521 |
| 2022-02-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 591 |
| 2022-02-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-01-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,560 |
| 2022-01-28 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 3,133 |
| 2022-01-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,306 |
| 2022-01-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 42 |
| 2022-01-25 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 2,306 |
| 2022-01-24 | $10.09 | $10.09 | $10.06 | $10.07 | $10.07 | 3,038 |
| 2022-01-21 | $10.11 | $10.12 | $10.09 | $10.09 | $10.09 | 2,525 |
| 2022-01-20 | $10.07 | $10.12 | $10.07 | $10.11 | $10.11 | 2,894 |
| 2022-01-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 609 |
| 2022-01-18 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 2,300 |
| 2022-01-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,000 |
| 2022-01-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-01-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-01-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 10 |
| 2022-01-10 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 1,101 |
| 2022-01-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,251 |
| 2022-01-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 370 |
| 2022-01-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,002 |
| 2022-01-04 | $10.16 | $10.17 | $10.14 | $10.15 | $10.15 | 2,925 |
| 2022-01-03 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 3,262 |
| 2021-12-31 | $10.25 | $10.25 | $10.19 | $10.20 | $10.20 | 14,846 |
| 2021-12-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 182 |
| 2021-12-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 405 |
| 2021-12-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-12-27 | $10.14 | $10.19 | $10.14 | $10.19 | $10.19 | 210 |
| 2021-12-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 10 |
| 2021-12-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-12-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-12-20 | $10.35 | $10.35 | $10.18 | $10.18 | $10.18 | 2,523 |
| 2021-12-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-12-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-12-15 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 200 |
| 2021-12-14 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 2,770 |
| 2021-12-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2021-12-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-12-09 | $10.25 | $10.25 | $10.20 | $10.21 | $10.21 | 18,795 |
| 2021-12-08 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 933 |
| 2021-12-07 | $10.33 | $10.33 | $10.22 | $10.29 | $10.29 | 1,643 |
| 2021-12-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-12-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2021-12-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-12-01 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 768 |
| 2021-11-30 | $10.32 | $10.33 | $10.31 | $10.32 | $10.32 | 7,520 |
| 2021-11-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2021-11-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-11-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-11-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2021-11-22 | $10.75 | $10.75 | $10.40 | $10.40 | $10.40 | 787 |
| 2021-11-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-11-18 | $10.41 | $10.41 | $10.37 | $10.37 | $10.37 | 816 |
| 2021-11-17 | $10.23 | $10.35 | $10.23 | $10.35 | $10.35 | 812 |
| 2021-11-16 | $10.31 | $10.34 | $10.31 | $10.34 | $10.34 | 637 |
| 2021-11-15 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 1,653 |
| 2021-11-12 | $10.32 | $10.32 | $10.30 | $10.31 | $10.31 | 2,425 |
| 2021-11-11 | $10.32 | $10.32 | $10.30 | $10.32 | $10.32 | 5,744 |
| 2021-11-10 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 7,010 |
| 2021-11-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2,850 |
| 2021-11-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 7,533 |
| 2021-11-05 | $10.35 | $10.35 | $10.31 | $10.31 | $10.31 | 2,400 |
| 2021-11-04 | $10.35 | $10.35 | $10.32 | $10.32 | $10.32 | 2,881 |
| 2021-11-03 | $10.31 | $10.32 | $10.31 | $10.31 | $10.31 | 600 |
| 2021-11-02 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 99 |
| 2021-11-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,300 |
| 2021-10-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2021-10-28 | $10.32 | $10.34 | $10.32 | $10.34 | $10.34 | 800 |
| 2021-10-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 360 |
| 2021-10-26 | $10.61 | $10.61 | $10.30 | $10.30 | $10.30 | 746 |
| 2021-10-25 | $10.34 | $10.35 | $10.29 | $10.30 | $10.30 | 9,477 |
| 2021-10-22 | $10.35 | $10.35 | $10.33 | $10.35 | $10.35 | 17,690 |
| 2021-10-21 | $10.28 | $10.35 | $10.28 | $10.35 | $10.35 | 63,257 |
| 2021-10-20 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 1,970 |
| 2021-10-19 | $10.27 | $10.33 | $10.26 | $10.33 | $10.33 | 1,970 |
| 2021-10-18 | $10.18 | $10.26 | $10.18 | $10.26 | $10.26 | 820 |
| 2021-10-15 | $10.24 | $10.30 | $10.24 | $10.30 | $10.30 | 4,553 |
| 2021-10-14 | $10.27 | $10.30 | $10.25 | $10.26 | $10.26 | 5,125 |
| 2021-10-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 80 |
| 2021-10-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2,900 |
| 2021-10-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 400 |
| 2021-10-08 | $10.25 | $10.29 | $10.25 | $10.25 | $10.25 | 43,313 |
| 2021-10-07 | $10.26 | $10.28 | $10.25 | $10.25 | $10.25 | 102,104 |
| 2021-10-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 7,714 |
| 2021-10-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 7,884 |
| 2021-10-04 | $10.20 | $10.21 | $10.18 | $10.18 | $10.18 | 2,014 |
| 2021-10-01 | $10.19 | $10.20 | $10.15 | $10.20 | $10.20 | 4,028 |
| 2021-09-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-09-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 78 |
| 2021-09-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 25 |
| 2021-09-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 25 |
| 2021-09-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-09-23 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 16,120 |
| 2021-09-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 13,525 |
| 2021-09-21 | $10.14 | $10.17 | $10.14 | $10.16 | $10.16 | 2,143 |
| 2021-09-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 11,963 |
| 2021-09-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 25,033 |
| 2021-09-16 | $10.20 | $10.20 | $10.16 | $10.20 | $10.20 | 10,833 |
| 2021-09-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-09-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 40 |
| 2021-09-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-09-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2021-09-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 99 |
| 2021-09-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 39 |
| 2021-09-07 | $10.12 | $10.21 | $10.12 | $10.21 | $10.21 | 1,452 |
| 2021-09-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-09-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2021-09-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-08-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-08-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 547 |
| 2021-08-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 105 |
| 2021-08-26 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 600 |
| 2021-08-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 58 |
| 2021-08-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 243 |
| 2021-08-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2021-08-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-08-19 | $10.19 | $10.19 | $10.13 | $10.16 | $10.16 | 2,561 |
| 2021-08-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-08-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 832 |
| 2021-08-16 | $10.24 | $10.25 | $10.14 | $10.15 | $10.15 | 3,099 |
| 2021-08-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 225 |
| 2021-08-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 18 |
| 2021-08-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 25 |
| 2021-08-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-08-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-08-06 | $10.28 | $10.28 | $10.24 | $10.24 | $10.24 | 500 |
| 2021-08-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-08-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 600 |
| 2021-08-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-08-02 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 8,529 |
| 2021-07-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 260 |
| 2021-07-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-07-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-07-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2021-07-26 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 330 |
| 2021-07-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2021-07-22 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-07-21 | $10.22 | $10.43 | $10.22 | $10.26 | $10.26 | 1,550 |
| 2021-07-20 | $10.32 | $10.32 | $10.24 | $10.24 | $10.24 | 500 |
| 2021-07-19 | $10.19 | $10.21 | $10.18 | $10.18 | $10.18 | 2,468 |
| 2021-07-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 38 |
| 2021-07-15 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 2,209 |
| 2021-07-14 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 1,606 |
| 2021-07-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,184 |
| 2021-07-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 245 |
| 2021-07-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-07-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-07-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,000 |
| 2021-07-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-07-02 | $10.45 | $10.45 | $10.42 | $10.45 | $10.45 | 30,125 |
| 2021-07-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 394 |
| 2021-06-30 | $10.45 | $10.45 | $10.41 | $10.42 | $10.42 | 4,387 |
| 2021-06-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 120 |
| 2021-06-28 | $10.38 | $10.40 | $10.34 | $10.40 | $10.40 | 3,177 |
| 2021-06-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 70 |
| 2021-06-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1 |
| 2021-06-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-06-22 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 69,931 |
| 2021-06-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 3 |
| 2021-06-18 | $10.48 | $10.48 | $10.44 | $10.45 | $10.45 | 25,859 |
| 2021-06-17 | $10.47 | $10.47 | $10.44 | $10.47 | $10.47 | 230,472 |
| 2021-06-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2021-06-15 | $10.45 | $10.49 | $10.44 | $10.47 | $10.47 | 2,301 |
| 2021-06-14 | $10.42 | $10.47 | $10.42 | $10.43 | $10.43 | 5,500 |
| 2021-06-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 786 |
| 2021-06-10 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 250 |
| 2021-06-09 | $10.08 | $10.51 | $10.08 | $10.46 | $10.46 | 1,150 |
| 2021-06-08 | $10.56 | $10.56 | $10.50 | $10.50 | $10.50 | 300 |
| 2021-06-07 | $10.35 | $10.50 | $10.34 | $10.46 | $10.46 | 3,421 |
| 2021-06-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-06-03 | $10.25 | $10.30 | $10.25 | $10.26 | $10.26 | 1,755 |
| 2021-06-02 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-06-01 | $10.25 | $10.37 | $10.25 | $10.37 | $10.37 | 1,200 |
| 2021-05-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 120 |
| 2021-05-27 | $10.16 | $10.28 | $10.16 | $10.20 | $10.20 | 5,651 |
| 2021-05-26 | $10.16 | $10.22 | $10.16 | $10.22 | $10.22 | 250 |
| 2021-05-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-05-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-05-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-05-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2021-05-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 149 |
| 2021-05-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 250 |
| 2021-05-17 | $10.24 | $10.31 | $10.23 | $10.31 | $10.31 | 3,225 |
| 2021-05-14 | $10.14 | $10.24 | $10.13 | $10.24 | $10.24 | 10,724 |
| 2021-05-13 | $10.20 | $10.21 | $10.13 | $10.13 | $10.13 | 22,493 |
| 2021-05-12 | $10.13 | $10.35 | $10.13 | $10.17 | $10.17 | 32,758 |
| 2021-05-11 | $10.23 | $10.29 | $10.22 | $10.24 | $10.24 | 35,132 |
| 2021-05-10 | $10.43 | $10.43 | $10.35 | $10.42 | $10.42 | 5,420 |
| 2021-05-07 | $10.40 | $10.44 | $10.35 | $10.40 | $10.40 | 4,100 |
| 2021-05-06 | $10.40 | $10.42 | $10.38 | $10.38 | $10.38 | 30,022 |
| 2021-05-05 | $10.57 | $10.57 | $10.40 | $10.40 | $10.40 | 2,400 |
| 2021-05-04 | $10.44 | $10.44 | $10.43 | $10.43 | $10.43 | 7,062 |
| 2021-05-03 | $10.49 | $10.49 | $10.27 | $10.27 | $10.27 | 757 |
| 2021-04-30 | $10.34 | $10.50 | $10.33 | $10.50 | $10.50 | 1,530 |
| 2021-04-29 | $10.41 | $10.42 | $10.32 | $10.40 | $10.40 | 10,551 |
| 2021-04-28 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 400 |
| 2021-04-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 831 |
| 2021-04-26 | $10.40 | $10.53 | $10.31 | $10.53 | $10.53 | 6,898 |
| 2021-04-23 | $9.95 | $10.53 | $9.95 | $10.48 | $10.48 | 17,675 |
| 2021-04-22 | $10.48 | $10.48 | $10.31 | $10.45 | $10.45 | 5,695 |
| 2021-04-21 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 1,066 |
| 2021-04-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 5,030 |
| 2021-04-19 | $10.28 | $10.49 | $10.28 | $10.48 | $10.48 | 6,251 |
| 2021-04-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,040 |
| 2021-04-15 | $10.60 | $10.60 | $10.53 | $10.53 | $10.53 | 16,307 |
| 2021-04-14 | $10.54 | $10.74 | $10.51 | $10.60 | $10.60 | 2,840 |
| 2021-04-13 | $10.50 | $10.50 | $10.34 | $10.34 | $10.34 | 625 |
| 2021-04-12 | $10.45 | $10.53 | $10.45 | $10.53 | $10.53 | 266 |
| 2021-04-09 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-04-08 | $10.54 | $10.54 | $10.41 | $10.41 | $10.41 | 1,000 |
| 2021-04-07 | $10.47 | $10.55 | $10.47 | $10.55 | $10.55 | 3,780 |
| 2021-04-06 | $10.60 | $10.60 | $10.46 | $10.46 | $10.46 | 1,025 |
| 2021-04-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 235 |
| 2021-04-01 | $10.59 | $10.59 | $10.51 | $10.51 | $10.51 | 1,476 |
| 2021-03-31 | $10.45 | $10.53 | $10.45 | $10.52 | $10.52 | 9,875 |
| 2021-03-30 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 5 |
| 2021-03-29 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 220 |
| 2021-03-26 | $10.46 | $10.50 | $10.30 | $10.35 | $10.35 | 9,878 |
| 2021-03-25 | $10.31 | $10.58 | $10.23 | $10.45 | $10.45 | 20,979 |
| 2021-03-24 | $10.59 | $10.59 | $10.40 | $10.41 | $10.41 | 34,111 |
| 2021-03-23 | $10.78 | $10.78 | $10.45 | $10.57 | $10.57 | 100,662 |
| 2021-03-22 | $11.00 | $11.00 | $10.81 | $10.85 | $10.85 | 10,106 |
| 2021-03-19 | $11.00 | $11.10 | $10.92 | $11.10 | $11.10 | 9,681 |
| 2021-03-18 | $10.95 | $11.03 | $10.92 | $11.01 | $11.01 | 25,815 |
| 2021-03-17 | $11.08 | $11.09 | $10.95 | $11.09 | $11.09 | 16,775 |
| 2021-03-16 | $11.20 | $11.22 | $11.01 | $11.11 | $11.11 | 4,145 |
| 2021-03-15 | $11.03 | $11.21 | $11.00 | $11.21 | $11.21 | 823 |
| 2021-03-12 | $11.47 | $11.47 | $11.00 | $11.00 | $11.00 | 1,303 |
| 2021-03-11 | $10.96 | $11.36 | $10.96 | $11.07 | $11.07 | 11,716 |
| 2021-03-10 | $11.00 | $11.17 | $10.90 | $10.91 | $10.91 | 51,459 |
| 2021-03-09 | $10.91 | $11.02 | $10.91 | $11.02 | $11.02 | 614 |
| 2021-03-08 | $11.40 | $11.40 | $10.78 | $10.78 | $10.78 | 3,750 |
| 2021-03-05 | $11.40 | $11.40 | $10.40 | $11.37 | $11.37 | 12,504 |
| 2021-03-04 | $10.90 | $10.90 | $10.38 | $10.50 | $10.50 | 129,945 |
| 2021-03-03 | $11.28 | $11.29 | $10.91 | $10.91 | $10.91 | 3,330 |
| 2021-03-02 | $11.51 | $11.75 | $11.26 | $11.33 | $11.33 | 6,777 |
| 2021-03-01 | $12.12 | $12.12 | $11.51 | $11.51 | $11.51 | 109,927 |
| 2021-02-26 | $11.54 | $11.83 | $11.28 | $11.60 | $11.60 | 31,403 |
| 2021-02-25 | $12.12 | $12.29 | $11.47 | $11.66 | $11.66 | 21,770 |
| 2021-02-24 | $12.00 | $12.32 | $12.00 | $12.02 | $12.02 | 11,574 |
| 2021-02-23 | $13.38 | $13.38 | $12.00 | $12.01 | $12.01 | 40,514 |
| 2021-02-22 | $12.81 | $13.69 | $12.70 | $13.21 | $13.21 | 27,386 |
| 2021-02-19 | $12.91 | $13.00 | $12.81 | $12.99 | $12.99 | 67,094 |
| 2021-02-18 | $12.87 | $13.00 | $12.71 | $12.71 | $12.71 | 67,007 |
| 2021-02-17 | $13.22 | $13.37 | $12.90 | $12.90 | $12.90 | 103,570 |
| 2021-02-16 | $12.75 | $13.05 | $12.71 | $12.78 | $12.78 | 132,964 |
| 2021-02-12 | $12.71 | $12.93 | $12.62 | $12.68 | $12.68 | 14,039 |
| 2021-02-11 | $13.96 | $13.97 | $12.60 | $12.61 | $12.61 | 5,619 |
| 2021-02-10 | $12.82 | $14.00 | $12.35 | $12.69 | $12.69 | 23,654 |
| 2021-02-09 | $13.99 | $13.99 | $12.98 | $12.98 | $12.98 | 121,418 |
| 2021-02-08 | $13.57 | $13.89 | $12.89 | $13.10 | $13.10 | 42,836 |
| 2021-02-05 | $14.00 | $14.00 | $12.80 | $12.80 | $12.80 | 156,836 |
| 2021-02-04 | $11.75 | $14.00 | $11.75 | $14.00 | $14.00 | 111,622 |
| 2021-02-03 | $11.76 | $11.77 | $11.66 | $11.73 | $11.73 | 14,438 |
| 2021-02-02 | $11.73 | $11.73 | $11.42 | $11.51 | $11.51 | 28,714 |
| 2021-02-01 | $11.48 | $11.55 | $11.24 | $11.29 | $11.29 | 35,479 |
| 2021-01-29 | $11.58 | $11.58 | $11.16 | $11.27 | $11.27 | 23,541 |
| 2021-01-28 | $11.43 | $11.52 | $11.16 | $11.29 | $11.29 | 9,617 |
| 2021-01-27 | $11.64 | $11.64 | $11.14 | $11.14 | $11.14 | 30,887 |
| 2021-01-26 | $11.94 | $11.94 | $11.71 | $11.81 | $11.81 | 11,528 |
| 2021-01-25 | $11.99 | $12.00 | $11.70 | $11.70 | $11.70 | 58,857 |
| 2021-01-22 | $11.93 | $12.00 | $11.69 | $11.69 | $11.69 | 26,513 |
| 2021-01-21 | $12.00 | $12.00 | $11.70 | $11.70 | $11.70 | 43,294 |
| 2021-01-20 | $11.68 | $11.71 | $11.58 | $11.59 | $11.59 | 3,557 |
| 2021-01-19 | $11.99 | $11.99 | $11.56 | $11.59 | $11.59 | 16,885 |
| 2021-01-15 | $12.00 | $12.00 | $11.60 | $11.71 | $11.71 | 100,641 |
| 2021-01-14 | $11.90 | $12.40 | $11.79 | $12.03 | $12.03 | 39,623 |
| 2021-01-13 | $11.84 | $11.90 | $11.75 | $11.75 | $11.75 | 14,432 |
| 2021-01-12 | $11.68 | $11.90 | $11.68 | $11.88 | $11.88 | 19,321 |
| 2021-01-11 | $11.60 | $11.72 | $11.60 | $11.70 | $11.70 | 12,781 |
| 2021-01-08 | $11.67 | $11.75 | $11.63 | $11.63 | $11.63 | 2,005 |
| 2021-01-07 | $11.58 | $11.58 | $11.38 | $11.44 | $11.44 | 8,422 |
| 2021-01-06 | $11.30 | $11.60 | $11.30 | $11.44 | $11.44 | 32,438 |
| 2021-01-05 | $11.50 | $11.50 | $11.29 | $11.50 | $11.50 | 35,191 |
| 2021-01-04 | $12.00 | $12.00 | $11.23 | $11.32 | $11.32 | 57,129 |
| 2020-12-31 | $11.59 | $11.59 | $11.40 | $11.40 | $11.40 | 8,666 |
| 2020-12-30 | $10.50 | $11.72 | $10.50 | $11.50 | $11.50 | 97,153 |
| 2020-12-29 | $11.65 | $11.65 | $11.41 | $11.50 | $11.50 | 40,833 |
| 2020-12-28 | $11.56 | $11.90 | $11.56 | $11.63 | $11.63 | 42,693 |
| 2020-12-24 | $11.23 | $11.56 | $11.14 | $11.56 | $11.56 | 37,826 |
| 2020-12-23 | $11.25 | $11.25 | $11.13 | $11.13 | $11.13 | 44,190 |
| 2020-12-22 | $11.25 | $11.25 | $10.97 | $11.00 | $11.00 | 116,787 |
| 2020-12-21 | $10.98 | $11.18 | $10.88 | $11.13 | $11.13 | 44,942 |
| 2020-12-18 | $11.10 | $11.10 | $11.01 | $11.10 | $11.10 | 937 |
| 2020-12-17 | $10.91 | $11.10 | $10.86 | $11.10 | $11.10 | 25,828 |
| 2020-12-16 | $11.08 | $11.08 | $10.95 | $11.00 | $11.00 | 106,550 |
| 2020-12-15 | $10.85 | $11.09 | $10.77 | $10.94 | $10.94 | 181,140 |
| 2020-12-14 | $10.78 | $10.85 | $10.78 | $10.85 | $10.85 | 56,952 |
| 2020-12-11 | $10.83 | $10.85 | $10.72 | $10.84 | $10.84 | 300,000 |
| 2020-12-10 | $10.72 | $10.87 | $10.67 | $10.69 | $10.69 | 123,795 |
| 2020-12-09 | $10.80 | $10.81 | $10.70 | $10.80 | $10.80 | 55,923 |
| 2020-12-08 | $10.64 | $10.82 | $10.64 | $10.80 | $10.80 | 96,887 |
| 2020-12-07 | $10.45 | $10.67 | $10.43 | $10.65 | $10.65 | 61,228 |
| 2020-12-04 | $10.35 | $10.45 | $10.35 | $10.45 | $10.45 | 13,488 |
| 2020-12-03 | $10.39 | $10.50 | $10.38 | $10.40 | $10.40 | 46,582 |
| 2020-12-02 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 60,500 |
| 2020-12-01 | $10.44 | $10.45 | $10.44 | $10.44 | $10.44 | 32,693 |
| 2020-11-30 | $10.45 | $10.45 | $10.35 | $10.44 | $10.44 | 38,583 |
| 2020-11-27 | $10.40 | $10.50 | $10.40 | $10.45 | $10.45 | 25,508 |
| 2020-11-25 | $10.26 | $10.35 | $10.26 | $10.31 | $10.31 | 51,526 |
| 2020-11-24 | $10.30 | $10.30 | $10.16 | $10.25 | $10.25 | 53,804 |
| 2020-11-23 | $10.18 | $10.28 | $10.18 | $10.27 | $10.27 | 5,070 |
| 2020-11-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 300 |
| 2020-11-19 | $10.20 | $10.23 | $10.15 | $10.15 | $10.15 | 1,639 |
| 2020-11-18 | $10.11 | $10.18 | $10.09 | $10.18 | $10.18 | 14,102 |
| 2020-11-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 60 |
| 2020-11-16 | $10.20 | $10.20 | $10.11 | $10.12 | $10.12 | 50,928 |
| 2020-11-13 | $10.13 | $10.20 | $10.13 | $10.20 | $10.20 | 146,523 |
| 2020-11-12 | $10.24 | $10.24 | $10.10 | $10.10 | $10.10 | 2,557 |
| 2020-11-11 | $10.23 | $10.23 | $10.11 | $10.11 | $10.11 | 1,612 |
| 2020-11-10 | $10.15 | $10.20 | $10.15 | $10.15 | $10.15 | 22,707 |
| 2020-11-09 | $10.30 | $10.30 | $10.18 | $10.18 | $10.18 | 43,150 |
| 2020-11-06 | $10.20 | $10.25 | $10.15 | $10.15 | $10.15 | 16,793 |
| 2020-11-05 | $10.06 | $10.30 | $10.06 | $10.20 | $10.20 | 62,989 |
| 2020-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 500 |
| 2020-11-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4 |
| 2020-11-02 | $10.01 | $10.10 | $10.00 | $10.02 | $10.02 | 133,071 |
| 2020-10-30 | $10.03 | $10.09 | $10.00 | $10.03 | $10.03 | 94,257 |
| 2020-10-29 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 325,911 |
| 2020-10-28 | $10.05 | $10.09 | $10.05 | $10.06 | $10.06 | 88,275 |
| 2020-10-27 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 2,330 |
| 2020-10-26 | $10.10 | $10.10 | $10.05 | $10.08 | $10.08 | 191,160 |
| 2020-10-23 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 591,106 |
| 2020-10-22 | $10.10 | $10.16 | $10.10 | $10.14 | $10.14 | 51,248 |
| 2020-10-21 | $10.29 | $10.29 | $10.08 | $10.08 | $10.08 | 11,156 |
| 2020-10-20 | $10.19 | $10.19 | $10.09 | $10.12 | $10.12 | 37,040 |
| 2020-10-19 | $10.22 | $10.25 | $10.17 | $10.17 | $10.17 | 25,012 |
| 2020-10-16 | $10.25 | $10.29 | $10.17 | $10.17 | $10.17 | 15,486 |
| 2020-10-15 | $10.20 | $10.26 | $10.17 | $10.20 | $10.20 | 46,873 |
| 2020-10-14 | $10.21 | $10.21 | $10.17 | $10.20 | $10.20 | 39,096 |
| 2020-10-13 | $10.21 | $10.23 | $10.19 | $10.21 | $10.21 | 110,264 |
| 2020-10-12 | $10.30 | $10.30 | $10.17 | $10.24 | $10.24 | 26,468 |
| 2020-10-09 | $10.30 | $10.30 | $10.22 | $10.23 | $10.23 | 41,171 |
| 2020-10-08 | $10.22 | $10.31 | $10.08 | $10.28 | $10.28 | 774,397 |
| 2020-10-07 | $10.07 | $10.24 | $10.03 | $10.24 | $10.24 | 773,766 |
| 2020-10-06 | $10.25 | $10.33 | $10.05 | $10.05 | $10.05 | 11,450,810 |