Far Peak Acquisition Corp - Class A (FPAC) Exchange: NYSE
Data as of April 18, 2024
$10.21 ($0.00) 0.00%
Far Peak Acquisition Corp - Class A - Daily Information
Click for more stock information on Far Peak Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $10.21 |
| Previous Close | $10.21 |
| High | $10.21 |
| Low | $10.21 |
| Adjusted Open | $10.21 |
| Previous Adjusted Close | $10.21 |
| Adjusted High | $10.21 |
| Adjusted Low | $10.21 |
About Far Peak Acquisition Corp - Class A (FPAC)
Far Peak Acquisition Corporation was formed for the purpose of effecting a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination in the financial technology, technology or financial services industries. The Company is sponsored by Far Peak LLC, which is ultimately owned by Thomas W. Farley, the Company's Chairman, Chief Executive Officer and President, and David W. Bonanno, the Company's Chief Financial Officer and Secretary. In addition, certain funds and accounts managed by subsidiaries of BlackRock, Inc. have made an anchor investment in the Company.
Invest in Far Peak Acquisition Corp - Class A (FPAC)
Historical Stock Data for Far Peak Acquisition Corp - Class A (FPAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-07 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 9,508,272 |
| 2023-03-06 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 323,376 |
| 2023-03-03 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 393,019 |
| 2023-03-02 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 832,771 |
| 2023-03-01 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 686,477 |
| 2023-02-28 | $10.18 | $10.20 | $10.18 | $10.18 | $10.18 | 2,701,463 |
| 2023-02-27 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 3,224,318 |
| 2023-02-24 | $10.14 | $10.15 | $10.13 | $10.15 | $10.15 | 362,066 |
| 2023-02-23 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 9,693 |
| 2023-02-22 | $10.13 | $10.15 | $10.12 | $10.15 | $10.15 | 121,220 |
| 2023-02-21 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 11,582 |
| 2023-02-17 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 60,681 |
| 2023-02-16 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 331,973 |
| 2023-02-15 | $10.12 | $10.15 | $10.12 | $10.14 | $10.14 | 28,327 |
| 2023-02-14 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 30,548 |
| 2023-02-13 | $10.14 | $10.15 | $10.13 | $10.13 | $10.13 | 182,273 |
| 2023-02-10 | $10.15 | $10.16 | $10.14 | $10.15 | $10.15 | 4,273,529 |
| 2023-02-09 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 3,521,555 |
| 2023-02-08 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 86,478 |
| 2023-02-07 | $10.14 | $10.15 | $10.12 | $10.15 | $10.15 | 656,501 |
| 2023-02-06 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 94,454 |
| 2023-02-03 | $10.14 | $10.16 | $10.13 | $10.15 | $10.15 | 821,352 |
| 2023-02-02 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 495,581 |
| 2023-02-01 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 609,286 |
| 2023-01-31 | $10.15 | $10.16 | $10.14 | $10.15 | $10.15 | 1,940,052 |
| 2023-01-30 | $10.15 | $10.16 | $10.14 | $10.15 | $10.15 | 81,706 |
| 2023-01-27 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 1,263,038 |
| 2023-01-26 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 66,035 |
| 2023-01-25 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 1,518,832 |
| 2023-01-24 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 50,266 |
| 2023-01-23 | $10.11 | $10.17 | $10.11 | $10.12 | $10.12 | 467,493 |
| 2023-01-20 | $10.09 | $10.14 | $10.09 | $10.11 | $10.11 | 376,573 |
| 2023-01-19 | $10.09 | $10.12 | $10.09 | $10.09 | $10.09 | 382,881 |
| 2023-01-18 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 16,739 |
| 2023-01-17 | $10.09 | $10.11 | $10.09 | $10.10 | $10.10 | 58,658 |
| 2023-01-13 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 96,797 |
| 2023-01-12 | $10.09 | $10.11 | $10.09 | $10.09 | $10.09 | 345,703 |
| 2023-01-11 | $10.08 | $10.11 | $10.08 | $10.09 | $10.09 | 326,568 |
| 2023-01-10 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 591,209 |
| 2023-01-09 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 121,843 |
| 2023-01-06 | $10.06 | $10.09 | $10.05 | $10.05 | $10.05 | 1,495,459 |
| 2023-01-05 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 1,446,737 |
| 2023-01-04 | $10.04 | $10.06 | $10.04 | $10.04 | $10.04 | 204,534 |
| 2023-01-03 | $10.04 | $10.07 | $10.04 | $10.05 | $10.05 | 135,845 |
| 2022-12-30 | $10.04 | $10.06 | $10.04 | $10.04 | $10.04 | 1,083,748 |
| 2022-12-29 | $10.04 | $10.06 | $10.04 | $10.04 | $10.04 | 1,509,731 |
| 2022-12-28 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 733,708 |
| 2022-12-27 | $10.02 | $10.06 | $10.02 | $10.05 | $10.05 | 825,211 |
| 2022-12-23 | $10.01 | $10.05 | $10.01 | $10.04 | $10.04 | 5,452,126 |
| 2022-12-22 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 6,868,283 |
| 2022-12-21 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 164,627 |
| 2022-12-20 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 34,718 |
| 2022-12-19 | $9.99 | $10.03 | $9.99 | $10.02 | $10.02 | 14,154 |
| 2022-12-16 | $9.97 | $10.01 | $9.97 | $10.00 | $10.00 | 220,475 |
| 2022-12-15 | $10.00 | $10.02 | $9.98 | $10.01 | $10.01 | 46,793 |
| 2022-12-14 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 100,704 |
| 2022-12-13 | $10.02 | $10.03 | $10.00 | $10.00 | $10.00 | 512,852 |
| 2022-12-12 | $9.99 | $10.05 | $9.99 | $10.02 | $10.02 | 142,423 |
| 2022-12-09 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 143,099 |
| 2022-12-08 | $9.96 | $10.01 | $9.96 | $9.97 | $9.97 | 550,038 |
| 2022-12-07 | $9.96 | $10.00 | $9.96 | $9.99 | $9.99 | 57,951 |
| 2022-12-06 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 124,945 |
| 2022-12-05 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 141,501 |
| 2022-12-02 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 101,330 |
| 2022-12-01 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 156,162 |
| 2022-11-30 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 150,404 |
| 2022-11-29 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 30,076 |
| 2022-11-28 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 35,545 |
| 2022-11-25 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 44,603 |
| 2022-11-23 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 105,040 |
| 2022-11-22 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 150,227 |
| 2022-11-21 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 154,841 |
| 2022-11-18 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 8,916 |
| 2022-11-17 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 210,703 |
| 2022-11-16 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 539,102 |
| 2022-11-15 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 547,189 |
| 2022-11-14 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 54,246 |
| 2022-11-11 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 654,662 |
| 2022-11-10 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 122,859 |
| 2022-11-09 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 92,341 |
| 2022-11-08 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 101,340 |
| 2022-11-07 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 89,549 |
| 2022-11-04 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 93,380 |
| 2022-11-03 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 162,623 |
| 2022-11-02 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 102,672 |
| 2022-11-01 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 151,387 |
| 2022-10-31 | $9.91 | $9.96 | $9.91 | $9.95 | $9.95 | 133,867 |
| 2022-10-28 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 270,132 |
| 2022-10-27 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 471,639 |
| 2022-10-26 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 75,362 |
| 2022-10-25 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 36,074 |
| 2022-10-24 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 26,020 |
| 2022-10-21 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 95,298 |
| 2022-10-20 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 53,321 |
| 2022-10-19 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 3,469 |
| 2022-10-18 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 11,303 |
| 2022-10-17 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 24,546 |
| 2022-10-14 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 62,978 |
| 2022-10-13 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 8,332 |
| 2022-10-12 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 217,449 |
| 2022-10-11 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 17,965 |
| 2022-10-10 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 22,189 |
| 2022-10-07 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 9,159 |
| 2022-10-06 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 162,058 |
| 2022-10-05 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 82,031 |
| 2022-10-04 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 652,733 |
| 2022-10-03 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 80,203 |
| 2022-09-30 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 16,745 |
| 2022-09-29 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 9,931 |
| 2022-09-28 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 12,703 |
| 2022-09-27 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 330,987 |
| 2022-09-26 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 83,193 |
| 2022-09-23 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 17,388 |
| 2022-09-22 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 194,751 |
| 2022-09-21 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 122,019 |
| 2022-09-20 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 293,058 |
| 2022-09-19 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 101,579 |
| 2022-09-16 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 80,371 |
| 2022-09-15 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 38,342 |
| 2022-09-14 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 1,272,453 |
| 2022-09-13 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 14,110 |
| 2022-09-12 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 164,160 |
| 2022-09-09 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 254,911 |
| 2022-09-08 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 269,860 |
| 2022-09-07 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 23,357 |
| 2022-09-06 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 15,079 |
| 2022-09-02 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 8,879 |
| 2022-09-01 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 24,455 |
| 2022-08-31 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 463,161 |
| 2022-08-30 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 10,640 |
| 2022-08-29 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 8,659 |
| 2022-08-26 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 168,929 |
| 2022-08-25 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 404,887 |
| 2022-08-24 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 128,557 |
| 2022-08-23 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 6,064 |
| 2022-08-22 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 112,696 |
| 2022-08-19 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 80,969 |
| 2022-08-18 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 555,369 |
| 2022-08-17 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 280,662 |
| 2022-08-16 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 51,379 |
| 2022-08-15 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 76,664 |
| 2022-08-12 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 5,695 |
| 2022-08-11 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 12,410 |
| 2022-08-10 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 9,915 |
| 2022-08-09 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 231,691 |
| 2022-08-08 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 98,282 |
| 2022-08-05 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 39,280 |
| 2022-08-04 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 13,359 |
| 2022-08-03 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 28,444 |
| 2022-08-02 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 113,318 |
| 2022-08-01 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 13,969 |
| 2022-07-29 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 15,112 |
| 2022-07-28 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 606,115 |
| 2022-07-27 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 35,336 |
| 2022-07-26 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 106,945 |
| 2022-07-25 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 83,170 |
| 2022-07-22 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 26,807 |
| 2022-07-21 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 29,086 |
| 2022-07-20 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 87,743 |
| 2022-07-19 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 20,102 |
| 2022-07-18 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 94,745 |
| 2022-07-15 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 713,115 |
| 2022-07-14 | $9.83 | $9.83 | $9.80 | $9.81 | $9.81 | 153,263 |
| 2022-07-13 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 29,005 |
| 2022-07-12 | $9.82 | $9.83 | $9.80 | $9.82 | $9.82 | 911,438 |
| 2022-07-11 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 4,580,609 |
| 2022-07-08 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 84,673 |
| 2022-07-07 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 81,237 |
| 2022-07-06 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 44,925 |
| 2022-07-05 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 38,055 |
| 2022-07-01 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 38,001 |
| 2022-06-30 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 3,286,489 |
| 2022-06-29 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 38,585 |
| 2022-06-28 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 117,603 |
| 2022-06-27 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 37,314 |
| 2022-06-24 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 40,597 |
| 2022-06-23 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 51,669 |
| 2022-06-22 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 25,404 |
| 2022-06-21 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 1,681,367 |
| 2022-06-17 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 1,316,498 |
| 2022-06-16 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 139,697 |
| 2022-06-15 | $9.81 | $9.84 | $9.80 | $9.83 | $9.83 | 160,168 |
| 2022-06-14 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 126,662 |
| 2022-06-13 | $9.82 | $9.84 | $9.80 | $9.81 | $9.81 | 516,892 |
| 2022-06-10 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 37,032 |
| 2022-06-09 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 177,495 |
| 2022-06-08 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 71,389 |
| 2022-06-07 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 64,279 |
| 2022-06-06 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 110,348 |
| 2022-06-03 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 35,106 |
| 2022-06-02 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 19,110 |
| 2022-06-01 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 155,717 |
| 2022-05-31 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 58,368 |
| 2022-05-27 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 34,787 |
| 2022-05-26 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 150,742 |
| 2022-05-25 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 19,037 |
| 2022-05-24 | $9.80 | $9.85 | $9.80 | $9.83 | $9.83 | 95,623 |
| 2022-05-23 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 24,218 |
| 2022-05-20 | $9.84 | $9.85 | $9.80 | $9.81 | $9.81 | 551,180 |
| 2022-05-19 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 9,333 |
| 2022-05-18 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 52,723 |
| 2022-05-17 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 28,340 |
| 2022-05-16 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 13,001 |
| 2022-05-13 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 542,306 |
| 2022-05-12 | $9.78 | $9.84 | $9.76 | $9.81 | $9.81 | 1,535,349 |
| 2022-05-11 | $9.83 | $9.84 | $9.79 | $9.80 | $9.80 | 546,143 |
| 2022-05-10 | $9.85 | $9.87 | $9.82 | $9.82 | $9.82 | 786,480 |
| 2022-05-09 | $9.86 | $9.88 | $9.85 | $9.87 | $9.87 | 419,774 |
| 2022-05-06 | $9.86 | $9.90 | $9.85 | $9.85 | $9.85 | 78,201 |
| 2022-05-05 | $9.87 | $9.87 | $9.84 | $9.86 | $9.86 | 419,276 |
| 2022-05-04 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 546,966 |
| 2022-05-03 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 25,945 |
| 2022-05-02 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 153,915 |
| 2022-04-29 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 116,669 |
| 2022-04-28 | $9.89 | $9.89 | $9.87 | $9.89 | $9.89 | 196,666 |
| 2022-04-27 | $9.89 | $9.90 | $9.87 | $9.88 | $9.88 | 75,276 |
| 2022-04-26 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 199,731 |
| 2022-04-25 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 46,161 |
| 2022-04-22 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 124,087 |
| 2022-04-21 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 247,318 |
| 2022-04-20 | $9.92 | $9.94 | $9.91 | $9.91 | $9.91 | 299,635 |
| 2022-04-19 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 557,167 |
| 2022-04-18 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 651,931 |
| 2022-04-14 | $9.92 | $9.96 | $9.92 | $9.92 | $9.92 | 201,502 |
| 2022-04-13 | $9.96 | $9.96 | $9.93 | $9.95 | $9.95 | 96,975 |
| 2022-04-12 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 35,637 |
| 2022-04-11 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 46,608 |
| 2022-04-08 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 28,962 |
| 2022-04-07 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 24,838 |
| 2022-04-06 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 822,517 |
| 2022-04-05 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 850,854 |
| 2022-04-04 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 29,384 |
| 2022-04-01 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 40,633 |
| 2022-03-31 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 97,303 |
| 2022-03-30 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 35,578 |
| 2022-03-29 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 448,983 |
| 2022-03-28 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 91,189 |
| 2022-03-25 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 79,281 |
| 2022-03-24 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 93,693 |
| 2022-03-23 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 71,236 |
| 2022-03-22 | $9.92 | $9.95 | $9.91 | $9.95 | $9.95 | 192,803 |
| 2022-03-21 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 140,188 |
| 2022-03-18 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 111,843 |
| 2022-03-17 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 122,862 |
| 2022-03-16 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 34,137 |
| 2022-03-15 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 78,259 |
| 2022-03-14 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 116,855 |
| 2022-03-11 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 401,444 |
| 2022-03-10 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 83,312 |
| 2022-03-09 | $9.95 | $9.95 | $9.90 | $9.93 | $9.93 | 267,905 |
| 2022-03-08 | $9.89 | $9.95 | $9.88 | $9.92 | $9.92 | 1,291,517 |
| 2022-03-07 | $9.90 | $9.94 | $9.85 | $9.86 | $9.86 | 785,256 |
| 2022-03-04 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 161,986 |
| 2022-03-03 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 136,745 |
| 2022-03-02 | $9.92 | $9.94 | $9.90 | $9.91 | $9.91 | 646,839 |
| 2022-03-01 | $9.89 | $9.93 | $9.89 | $9.91 | $9.91 | 260,739 |
| 2022-02-28 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 169,753 |
| 2022-02-25 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 349,303 |
| 2022-02-24 | $9.87 | $9.92 | $9.86 | $9.92 | $9.92 | 206,758 |
| 2022-02-23 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 1,507,852 |
| 2022-02-22 | $9.91 | $9.92 | $9.89 | $9.89 | $9.89 | 652,752 |
| 2022-02-18 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 531,067 |
| 2022-02-17 | $9.89 | $9.93 | $9.89 | $9.90 | $9.90 | 540,064 |
| 2022-02-16 | $9.92 | $9.93 | $9.89 | $9.91 | $9.91 | 525,955 |
| 2022-02-15 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 439,362 |
| 2022-02-14 | $9.91 | $9.93 | $9.89 | $9.92 | $9.92 | 159,848 |
| 2022-02-11 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 37,399 |
| 2022-02-10 | $9.91 | $9.93 | $9.90 | $9.92 | $9.92 | 220,449 |
| 2022-02-09 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 453,811 |
| 2022-02-08 | $9.94 | $9.97 | $9.92 | $9.92 | $9.92 | 156,348 |
| 2022-02-07 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 196,858 |
| 2022-02-04 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 585,856 |
| 2022-02-03 | $9.94 | $9.96 | $9.92 | $9.94 | $9.94 | 370,342 |
| 2022-02-02 | $9.94 | $9.97 | $9.93 | $9.96 | $9.96 | 212,833 |
| 2022-02-01 | $9.90 | $9.96 | $9.90 | $9.94 | $9.94 | 181,145 |
| 2022-01-31 | $9.93 | $9.93 | $9.89 | $9.90 | $9.90 | 231,660 |
| 2022-01-28 | $9.89 | $9.94 | $9.89 | $9.93 | $9.93 | 252,198 |
| 2022-01-27 | $9.89 | $9.94 | $9.89 | $9.91 | $9.91 | 135,041 |
| 2022-01-26 | $9.87 | $9.94 | $9.86 | $9.91 | $9.91 | 339,474 |
| 2022-01-25 | $9.83 | $9.89 | $9.82 | $9.87 | $9.87 | 276,891 |
| 2022-01-24 | $9.88 | $9.91 | $9.80 | $9.85 | $9.85 | 900,907 |
| 2022-01-21 | $9.90 | $9.95 | $9.86 | $9.94 | $9.94 | 591,129 |
| 2022-01-20 | $9.97 | $9.98 | $9.92 | $9.94 | $9.94 | 364,205 |
| 2022-01-19 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 767,286 |
| 2022-01-18 | $9.96 | $9.97 | $9.94 | $9.96 | $9.96 | 286,234 |
| 2022-01-14 | $9.98 | $10.00 | $9.96 | $10.00 | $10.00 | 170,407 |
| 2022-01-13 | $9.99 | $10.01 | $9.97 | $9.98 | $9.98 | 241,263 |
| 2022-01-12 | $9.99 | $10.02 | $9.99 | $10.01 | $10.01 | 156,805 |
| 2022-01-11 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 139,679 |
| 2022-01-10 | $10.00 | $10.03 | $9.98 | $10.00 | $10.00 | 385,949 |
| 2022-01-07 | $10.02 | $10.06 | $10.01 | $10.04 | $10.04 | 373,015 |
| 2022-01-06 | $10.01 | $10.06 | $9.98 | $10.05 | $10.05 | 484,388 |
| 2022-01-05 | $10.03 | $10.06 | $9.99 | $10.01 | $10.01 | 813,580 |
| 2022-01-04 | $10.06 | $10.08 | $10.04 | $10.05 | $10.05 | 724,740 |
| 2022-01-03 | $10.02 | $10.08 | $10.02 | $10.06 | $10.06 | 179,846 |
| 2021-12-31 | $10.06 | $10.08 | $10.03 | $10.06 | $10.06 | 182,042 |
| 2021-12-30 | $10.05 | $10.07 | $10.03 | $10.05 | $10.05 | 92,501 |
| 2021-12-29 | $10.02 | $10.07 | $10.00 | $10.05 | $10.05 | 313,323 |
| 2021-12-28 | $10.03 | $10.07 | $10.02 | $10.02 | $10.02 | 329,713 |
| 2021-12-27 | $10.10 | $10.11 | $10.02 | $10.03 | $10.03 | 319,986 |
| 2021-12-23 | $10.07 | $10.21 | $10.05 | $10.10 | $10.10 | 413,357 |
| 2021-12-22 | $10.08 | $10.20 | $10.06 | $10.09 | $10.09 | 236,405 |
| 2021-12-21 | $10.07 | $10.13 | $10.05 | $10.09 | $10.09 | 301,695 |
| 2021-12-20 | $10.04 | $10.08 | $10.02 | $10.05 | $10.05 | 197,581 |
| 2021-12-17 | $10.01 | $10.08 | $10.01 | $10.08 | $10.08 | 308,266 |
| 2021-12-16 | $10.20 | $10.20 | $10.03 | $10.05 | $10.05 | 604,275 |
| 2021-12-15 | $10.17 | $10.17 | $10.04 | $10.13 | $10.13 | 780,725 |
| 2021-12-14 | $10.06 | $10.17 | $10.06 | $10.11 | $10.11 | 333,489 |
| 2021-12-13 | $10.13 | $10.29 | $10.10 | $10.10 | $10.10 | 448,170 |
| 2021-12-10 | $10.18 | $10.25 | $10.10 | $10.13 | $10.13 | 140,665 |
| 2021-12-09 | $10.19 | $10.25 | $10.15 | $10.17 | $10.17 | 277,937 |
| 2021-12-08 | $10.28 | $10.28 | $10.20 | $10.26 | $10.26 | 197,273 |
| 2021-12-07 | $10.16 | $10.27 | $10.16 | $10.20 | $10.20 | 331,339 |
| 2021-12-06 | $10.16 | $10.24 | $10.12 | $10.19 | $10.19 | 514,354 |
| 2021-12-03 | $10.21 | $10.23 | $10.05 | $10.18 | $10.18 | 962,579 |
| 2021-12-02 | $10.20 | $10.28 | $10.03 | $10.17 | $10.17 | 1,196,589 |
| 2021-12-01 | $10.48 | $10.52 | $10.12 | $10.17 | $10.17 | 809,858 |
| 2021-11-30 | $10.62 | $10.70 | $10.25 | $10.26 | $10.26 | 1,061,800 |
| 2021-11-29 | $10.42 | $10.56 | $10.40 | $10.44 | $10.44 | 424,725 |
| 2021-11-26 | $10.30 | $10.44 | $10.25 | $10.44 | $10.44 | 731,264 |
| 2021-11-24 | $10.50 | $10.54 | $10.31 | $10.47 | $10.47 | 437,943 |
| 2021-11-23 | $10.58 | $10.58 | $10.33 | $10.56 | $10.56 | 453,478 |
| 2021-11-22 | $10.69 | $10.70 | $10.30 | $10.48 | $10.48 | 1,112,758 |
| 2021-11-19 | $10.68 | $10.71 | $10.50 | $10.65 | $10.65 | 715,999 |
| 2021-11-18 | $10.97 | $10.97 | $10.53 | $10.68 | $10.68 | 1,001,486 |
| 2021-11-17 | $10.91 | $10.92 | $10.63 | $10.86 | $10.86 | 1,318,263 |
| 2021-11-16 | $10.91 | $10.97 | $10.72 | $10.85 | $10.85 | 699,439 |
| 2021-11-15 | $10.84 | $11.00 | $10.65 | $10.96 | $10.96 | 1,363,767 |
| 2021-11-12 | $10.70 | $10.83 | $10.57 | $10.76 | $10.76 | 757,228 |
| 2021-11-11 | $10.68 | $10.68 | $10.48 | $10.62 | $10.62 | 425,559 |
| 2021-11-10 | $10.67 | $10.74 | $10.42 | $10.51 | $10.51 | 539,387 |
| 2021-11-09 | $10.83 | $10.87 | $10.46 | $10.67 | $10.67 | 910,941 |
| 2021-11-08 | $10.80 | $10.85 | $10.69 | $10.78 | $10.78 | 855,970 |
| 2021-11-05 | $10.81 | $10.90 | $10.51 | $10.76 | $10.76 | 1,242,322 |
| 2021-11-04 | $10.93 | $10.94 | $10.48 | $10.69 | $10.69 | 1,714,006 |
| 2021-11-03 | $11.02 | $11.02 | $10.67 | $10.85 | $10.85 | 1,638,385 |
| 2021-11-02 | $10.90 | $11.02 | $10.76 | $10.96 | $10.96 | 1,948,027 |
| 2021-11-01 | $11.00 | $11.02 | $10.50 | $10.86 | $10.86 | 2,210,072 |
| 2021-10-29 | $10.55 | $11.01 | $10.46 | $10.96 | $10.96 | 2,966,708 |
| 2021-10-28 | $10.53 | $10.85 | $10.37 | $10.45 | $10.45 | 2,558,636 |
| 2021-10-27 | $10.60 | $10.67 | $10.33 | $10.40 | $10.40 | 3,688,772 |
| 2021-10-26 | $11.27 | $11.30 | $10.36 | $10.70 | $10.70 | 11,125,763 |
| 2021-10-25 | $10.22 | $10.50 | $10.10 | $10.41 | $10.41 | 3,843,859 |
| 2021-10-22 | $10.17 | $10.25 | $10.15 | $10.16 | $10.16 | 2,131,261 |
| 2021-10-21 | $10.10 | $10.23 | $10.06 | $10.15 | $10.15 | 4,213,935 |
| 2021-10-20 | $9.99 | $10.19 | $9.97 | $10.10 | $10.10 | 6,276,717 |
| 2021-10-19 | $10.00 | $10.00 | $9.97 | $9.99 | $9.99 | 418,594 |
| 2021-10-18 | $10.00 | $10.00 | $9.97 | $9.99 | $9.99 | 517,610 |
| 2021-10-15 | $9.98 | $10.00 | $9.96 | $9.98 | $9.98 | 796,039 |
| 2021-10-14 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 140,574 |
| 2021-10-13 | $9.96 | $10.00 | $9.96 | $9.99 | $9.99 | 98,429 |
| 2021-10-12 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 705,253 |
| 2021-10-11 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 478,902 |
| 2021-10-08 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 88,992 |
| 2021-10-07 | $10.00 | $10.00 | $9.95 | $9.99 | $9.99 | 112,777 |
| 2021-10-06 | $9.98 | $9.99 | $9.96 | $9.98 | $9.98 | 190,913 |
| 2021-10-05 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 39,797 |
| 2021-10-04 | $9.99 | $10.01 | $9.96 | $9.99 | $9.99 | 250,731 |
| 2021-10-01 | $9.99 | $9.99 | $9.93 | $9.99 | $9.99 | 286,538 |
| 2021-09-30 | $9.98 | $9.99 | $9.95 | $9.95 | $9.95 | 139,709 |
| 2021-09-29 | $9.98 | $10.00 | $9.94 | $9.99 | $9.99 | 193,466 |
| 2021-09-28 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 509,048 |
| 2021-09-27 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 653,444 |
| 2021-09-24 | $9.97 | $9.99 | $9.95 | $9.99 | $9.99 | 112,685 |
| 2021-09-23 | $9.98 | $9.99 | $9.96 | $9.97 | $9.97 | 131,775 |
| 2021-09-22 | $9.96 | $9.98 | $9.94 | $9.97 | $9.97 | 64,699 |
| 2021-09-21 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 421,242 |
| 2021-09-20 | $9.97 | $9.99 | $9.93 | $9.94 | $9.94 | 218,048 |
| 2021-09-17 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 81,533 |
| 2021-09-16 | $9.93 | $9.95 | $9.92 | $9.95 | $9.95 | 25,903 |
| 2021-09-15 | $9.97 | $9.97 | $9.91 | $9.93 | $9.93 | 137,905 |
| 2021-09-14 | $9.99 | $9.99 | $9.94 | $9.95 | $9.95 | 122,863 |
| 2021-09-13 | $9.98 | $10.02 | $9.98 | $9.98 | $9.98 | 288,975 |
| 2021-09-10 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 214,920 |
| 2021-09-09 | $10.01 | $10.02 | $9.98 | $10.01 | $10.01 | 445,964 |
| 2021-09-08 | $9.92 | $10.03 | $9.90 | $10.01 | $10.01 | 2,193,977 |
| 2021-09-07 | $10.00 | $10.00 | $9.91 | $9.95 | $9.95 | 334,345 |
| 2021-09-03 | $9.92 | $9.99 | $9.92 | $9.99 | $9.99 | 693,965 |
| 2021-09-02 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 92,654 |
| 2021-09-01 | $9.92 | $9.92 | $9.89 | $9.91 | $9.91 | 112,932 |
| 2021-08-31 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 97,752 |
| 2021-08-30 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 79,567 |
| 2021-08-27 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 63,292 |
| 2021-08-26 | $9.94 | $9.94 | $9.91 | $9.93 | $9.93 | 49,341 |
| 2021-08-25 | $9.86 | $9.93 | $9.86 | $9.93 | $9.93 | 470,023 |
| 2021-08-24 | $9.89 | $9.93 | $9.86 | $9.90 | $9.90 | 154,447 |
| 2021-08-23 | $9.91 | $9.93 | $9.86 | $9.93 | $9.93 | 359,716 |
| 2021-08-20 | $9.88 | $9.92 | $9.87 | $9.92 | $9.92 | 296,301 |
| 2021-08-19 | $9.93 | $9.93 | $9.88 | $9.91 | $9.91 | 392,831 |
| 2021-08-18 | $9.92 | $9.93 | $9.88 | $9.93 | $9.93 | 207,014 |
| 2021-08-17 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 447,890 |
| 2021-08-16 | $9.94 | $9.95 | $9.90 | $9.91 | $9.91 | 488,183 |
| 2021-08-13 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 58,016 |
| 2021-08-12 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 190,047 |
| 2021-08-11 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 54,857 |
| 2021-08-10 | $9.99 | $9.99 | $9.89 | $9.92 | $9.92 | 162,494 |
| 2021-08-09 | $9.89 | $9.97 | $9.89 | $9.94 | $9.94 | 834,206 |
| 2021-08-06 | $9.93 | $9.94 | $9.89 | $9.93 | $9.93 | 356,853 |
| 2021-08-05 | $9.90 | $9.93 | $9.87 | $9.91 | $9.91 | 239,078 |
| 2021-08-04 | $9.87 | $9.91 | $9.86 | $9.90 | $9.90 | 268,030 |
| 2021-08-03 | $9.90 | $9.92 | $9.86 | $9.89 | $9.89 | 227,104 |
| 2021-08-02 | $9.96 | $9.96 | $9.90 | $9.91 | $9.91 | 163,113 |
| 2021-07-30 | $9.93 | $9.95 | $9.91 | $9.94 | $9.94 | 298,699 |
| 2021-07-29 | $9.95 | $9.98 | $9.92 | $9.94 | $9.94 | 356,985 |
| 2021-07-28 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 826,648 |
| 2021-07-27 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 396,661 |
| 2021-07-26 | $9.96 | $10.03 | $9.96 | $10.00 | $10.00 | 1,007,166 |
| 2021-07-23 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 533,379 |
| 2021-07-22 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 141,178 |
| 2021-07-21 | $9.98 | $9.98 | $9.93 | $9.97 | $9.97 | 504,005 |
| 2021-07-20 | $9.94 | $9.98 | $9.93 | $9.96 | $9.96 | 467,130 |
| 2021-07-19 | $9.96 | $9.98 | $9.92 | $9.97 | $9.97 | 552,711 |
| 2021-07-16 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 882,198 |
| 2021-07-15 | $10.02 | $10.02 | $9.97 | $9.99 | $9.99 | 709,933 |
| 2021-07-14 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 757,910 |
| 2021-07-13 | $10.10 | $10.10 | $9.98 | $10.02 | $10.02 | 1,158,583 |
| 2021-07-12 | $10.17 | $10.23 | $10.04 | $10.10 | $10.10 | 5,751,149 |
| 2021-07-09 | $10.31 | $10.44 | $10.10 | $10.13 | $10.13 | 19,832,348 |
| 2021-07-08 | $9.90 | $9.95 | $9.85 | $9.93 | $9.93 | 224,569 |
| 2021-07-07 | $9.91 | $9.95 | $9.88 | $9.89 | $9.89 | 332,309 |
| 2021-07-06 | $9.91 | $9.96 | $9.90 | $9.93 | $9.93 | 303,134 |
| 2021-07-02 | $9.98 | $9.98 | $9.92 | $9.95 | $9.95 | 279,353 |
| 2021-07-01 | $9.95 | $9.97 | $9.90 | $9.97 | $9.97 | 90,908 |
| 2021-06-30 | $9.99 | $9.99 | $9.94 | $9.95 | $9.95 | 271,181 |
| 2021-06-29 | $9.98 | $10.00 | $9.97 | $9.98 | $9.98 | 182,059 |
| 2021-06-28 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 222,606 |
| 2021-06-25 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 461,595 |
| 2021-06-24 | $9.97 | $10.01 | $9.97 | $10.00 | $10.00 | 2,517,152 |
| 2021-06-23 | $9.74 | $10.25 | $9.73 | $9.92 | $9.92 | 4,157,023 |
| 2021-06-22 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 118,451 |
| 2021-06-21 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 34,700 |
| 2021-06-18 | $9.75 | $9.75 | $9.70 | $9.72 | $9.72 | 759,977 |
| 2021-06-17 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 41,602 |
| 2021-06-16 | $9.72 | $9.73 | $9.70 | $9.71 | $9.71 | 46,401 |
| 2021-06-15 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 134,764 |
| 2021-06-14 | $9.77 | $9.81 | $9.77 | $9.78 | $9.78 | 42,465 |
| 2021-06-11 | $9.78 | $9.83 | $9.77 | $9.78 | $9.78 | 163,380 |
| 2021-06-10 | $9.80 | $9.83 | $9.77 | $9.80 | $9.80 | 99,927 |
| 2021-06-09 | $9.75 | $9.81 | $9.75 | $9.79 | $9.79 | 201,992 |
| 2021-06-08 | $9.75 | $9.76 | $9.71 | $9.75 | $9.75 | 50,915 |
| 2021-06-07 | $9.69 | $9.75 | $9.69 | $9.73 | $9.73 | 126,060 |
| 2021-06-04 | $9.71 | $9.73 | $9.69 | $9.69 | $9.69 | 63,183 |
| 2021-06-03 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 344,715 |
| 2021-06-02 | $9.76 | $9.78 | $9.70 | $9.73 | $9.73 | 194,035 |
| 2021-06-01 | $9.80 | $9.80 | $9.72 | $9.76 | $9.76 | 275,331 |
| 2021-05-28 | $9.72 | $9.77 | $9.70 | $9.77 | $9.77 | 99,293 |
| 2021-05-27 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 68,299 |
| 2021-05-26 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 162,174 |
| 2021-05-25 | $9.71 | $9.72 | $9.69 | $9.69 | $9.69 | 113,200 |
| 2021-05-24 | $9.69 | $9.75 | $9.69 | $9.70 | $9.70 | 101,239 |
| 2021-05-21 | $9.71 | $9.73 | $9.70 | $9.71 | $9.71 | 101,199 |
| 2021-05-20 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 59,297 |
| 2021-05-19 | $9.75 | $9.76 | $9.73 | $9.74 | $9.74 | 70,798 |
| 2021-05-18 | $9.76 | $9.81 | $9.75 | $9.78 | $9.78 | 60,555 |
| 2021-05-17 | $9.76 | $9.81 | $9.75 | $9.75 | $9.75 | 126,617 |
| 2021-05-14 | $9.75 | $9.80 | $9.75 | $9.76 | $9.76 | 92,687 |
| 2021-05-13 | $9.79 | $9.82 | $9.76 | $9.76 | $9.76 | 127,891 |
| 2021-05-12 | $9.82 | $9.85 | $9.80 | $9.81 | $9.81 | 126,276 |
| 2021-05-11 | $9.80 | $9.91 | $9.76 | $9.85 | $9.85 | 321,655 |
| 2021-05-10 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 131,967 |
| 2021-05-07 | $9.90 | $9.92 | $9.83 | $9.92 | $9.92 | 220,461 |
| 2021-05-06 | $9.87 | $9.93 | $9.87 | $9.90 | $9.90 | 137,233 |
| 2021-05-05 | $9.90 | $9.94 | $9.90 | $9.90 | $9.90 | 56,878 |
| 2021-05-04 | $9.86 | $9.94 | $9.83 | $9.94 | $9.94 | 143,688 |
| 2021-05-03 | $9.87 | $9.92 | $9.85 | $9.92 | $9.92 | 172,929 |
| 2021-04-30 | $9.91 | $9.95 | $9.80 | $9.91 | $9.91 | 305,815 |
| 2021-04-29 | $9.93 | $9.94 | $9.89 | $9.90 | $9.90 | 42,428 |
| 2021-04-28 | $9.90 | $9.96 | $9.87 | $9.95 | $9.95 | 218,888 |
| 2021-04-27 | $9.85 | $9.92 | $9.84 | $9.90 | $9.90 | 192,313 |
| 2021-04-26 | $9.83 | $9.88 | $9.83 | $9.87 | $9.87 | 138,851 |
| 2021-04-23 | $9.81 | $9.84 | $9.79 | $9.82 | $9.82 | 203,216 |
| 2021-04-22 | $9.86 | $9.87 | $9.80 | $9.82 | $9.82 | 308,481 |
| 2021-04-21 | $9.91 | $9.91 | $9.80 | $9.80 | $9.80 | 281,826 |
| 2021-04-20 | $9.92 | $9.95 | $9.83 | $9.93 | $9.93 | 254,685 |
| 2021-04-19 | $9.83 | $9.92 | $9.81 | $9.91 | $9.91 | 277,979 |
| 2021-04-16 | $9.90 | $9.90 | $9.83 | $9.90 | $9.90 | 217,185 |
| 2021-04-15 | $9.93 | $9.94 | $9.89 | $9.92 | $9.92 | 228,785 |
| 2021-04-14 | $9.90 | $9.94 | $9.89 | $9.94 | $9.94 | 120,645 |
| 2021-04-13 | $9.86 | $9.95 | $9.85 | $9.90 | $9.90 | 169,013 |
| 2021-04-12 | $9.90 | $9.94 | $9.85 | $9.90 | $9.90 | 202,079 |
| 2021-04-09 | $9.88 | $9.94 | $9.88 | $9.94 | $9.94 | 254,461 |
| 2021-04-08 | $9.86 | $9.92 | $9.85 | $9.88 | $9.88 | 270,727 |
| 2021-04-07 | $9.86 | $9.89 | $9.85 | $9.88 | $9.88 | 287,732 |
| 2021-04-06 | $9.85 | $9.93 | $9.85 | $9.89 | $9.89 | 79,441 |
| 2021-04-05 | $9.82 | $9.90 | $9.81 | $9.89 | $9.89 | 103,863 |
| 2021-04-01 | $9.77 | $9.89 | $9.74 | $9.87 | $9.87 | 174,066 |
| 2021-03-31 | $9.73 | $9.79 | $9.70 | $9.77 | $9.77 | 191,235 |
| 2021-03-30 | $9.75 | $9.82 | $9.70 | $9.73 | $9.73 | 134,119 |
| 2021-03-29 | $9.82 | $9.83 | $9.73 | $9.75 | $9.75 | 212,740 |
| 2021-03-26 | $9.73 | $9.81 | $9.68 | $9.76 | $9.76 | 291,350 |
| 2021-03-25 | $9.71 | $9.80 | $9.66 | $9.72 | $9.72 | 360,034 |
| 2021-03-24 | $9.80 | $9.90 | $9.70 | $9.81 | $9.81 | 408,768 |
| 2021-03-23 | $9.96 | $9.98 | $9.79 | $9.85 | $9.85 | 285,733 |
| 2021-03-22 | $9.96 | $10.00 | $9.94 | $9.96 | $9.96 | 180,948 |
| 2021-03-19 | $9.96 | $9.99 | $9.94 | $9.98 | $9.98 | 258,670 |
| 2021-03-18 | $9.97 | $10.00 | $9.94 | $9.96 | $9.96 | 217,940 |
| 2021-03-17 | $9.94 | $10.01 | $9.92 | $9.97 | $9.97 | 361,990 |
| 2021-03-16 | $10.02 | $10.02 | $9.92 | $9.99 | $9.99 | 308,188 |
| 2021-03-15 | $10.07 | $10.08 | $9.97 | $9.98 | $9.98 | 462,787 |
| 2021-03-12 | $10.00 | $10.17 | $9.98 | $10.08 | $10.08 | 222,783 |
| 2021-03-11 | $9.95 | $10.15 | $9.91 | $10.07 | $10.07 | 825,068 |
| 2021-03-10 | $9.98 | $10.09 | $9.92 | $9.95 | $9.95 | 743,454 |
| 2021-03-09 | $10.00 | $10.08 | $9.94 | $9.96 | $9.96 | 286,946 |
| 2021-03-08 | $10.00 | $10.02 | $9.94 | $9.98 | $9.98 | 641,004 |
| 2021-03-05 | $9.95 | $10.06 | $9.85 | $10.01 | $10.01 | 705,108 |
| 2021-03-04 | $10.00 | $10.06 | $9.81 | $9.97 | $9.97 | 1,312,280 |
| 2021-03-03 | $10.03 | $10.22 | $9.97 | $10.00 | $10.00 | 1,149,084 |
| 2021-03-02 | $10.33 | $10.36 | $10.02 | $10.03 | $10.03 | 573,811 |
| 2021-03-01 | $10.24 | $10.28 | $10.16 | $10.18 | $10.18 | 356,744 |
| 2021-02-26 | $10.22 | $10.31 | $10.08 | $10.13 | $10.13 | 660,783 |
| 2021-02-25 | $10.33 | $10.35 | $10.10 | $10.25 | $10.25 | 884,165 |
| 2021-02-24 | $10.47 | $10.48 | $10.31 | $10.36 | $10.36 | 1,101,237 |
| 2021-02-23 | $10.41 | $10.54 | $10.13 | $10.50 | $10.50 | 1,106,491 |
| 2021-02-22 | $10.60 | $10.62 | $10.51 | $10.55 | $10.55 | 637,853 |
| 2021-02-19 | $10.69 | $10.70 | $10.57 | $10.64 | $10.64 | 787,991 |
| 2021-02-18 | $10.66 | $10.68 | $10.60 | $10.66 | $10.66 | 316,099 |
| 2021-02-17 | $10.70 | $10.72 | $10.61 | $10.68 | $10.68 | 376,210 |
| 2021-02-16 | $10.70 | $10.73 | $10.61 | $10.71 | $10.71 | 655,956 |
| 2021-02-12 | $10.57 | $10.75 | $10.56 | $10.63 | $10.63 | 514,288 |
| 2021-02-11 | $10.78 | $10.78 | $10.53 | $10.55 | $10.55 | 687,828 |
| 2021-02-10 | $10.75 | $10.75 | $10.61 | $10.70 | $10.70 | 657,746 |
| 2021-02-09 | $10.72 | $10.75 | $10.62 | $10.70 | $10.70 | 536,364 |
| 2021-02-08 | $10.78 | $10.80 | $10.60 | $10.72 | $10.72 | 1,776,813 |
| 2021-02-05 | $10.64 | $10.69 | $10.54 | $10.58 | $10.58 | 903,876 |
| 2021-02-04 | $10.74 | $10.74 | $10.44 | $10.59 | $10.59 | 701,600 |
| 2021-02-03 | $10.68 | $10.68 | $10.55 | $10.67 | $10.67 | 523,884 |
| 2021-02-02 | $10.57 | $10.70 | $10.50 | $10.55 | $10.55 | 639,443 |
| 2021-02-01 | $10.47 | $10.59 | $10.35 | $10.48 | $10.48 | 707,781 |
| 2021-01-29 | $10.37 | $10.42 | $10.32 | $10.42 | $10.42 | 297,750 |
| 2021-01-28 | $10.40 | $10.46 | $10.30 | $10.37 | $10.37 | 593,479 |
| 2021-01-27 | $10.50 | $10.50 | $10.30 | $10.35 | $10.35 | 965,593 |
| 2021-01-26 | $10.71 | $10.71 | $10.51 | $10.65 | $10.65 | 714,064 |
| 2021-01-25 | $10.64 | $10.82 | $10.52 | $10.65 | $10.65 | 939,131 |
| 2021-01-22 | $10.50 | $10.53 | $10.33 | $10.45 | $10.45 | 969,382 |
| 2021-01-21 | $10.45 | $10.58 | $10.26 | $10.46 | $10.46 | 997,410 |
| 2021-01-20 | $10.37 | $10.39 | $10.22 | $10.38 | $10.38 | 826,155 |
| 2021-01-19 | $10.30 | $10.42 | $10.05 | $10.28 | $10.28 | 973,134 |