FAST Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (FST-U) Exchange: NYSE
Data as of Oct. 7, 2025
$10.15 ($-0.05) -0.49%
FAST Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) - Daily Information
Click for more stock information on FAST Acquisition Corp - Units (1 Ord Share Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $10.11 |
| Previous Close | $10.15 |
| High | $10.15 |
| Low | $10.10 |
| Adjusted Open | $10.11 |
| Previous Adjusted Close | $10.15 |
| Adjusted High | $10.15 |
| Adjusted Low | $10.10 |
Invest in FAST Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (FST-U)
Historical Stock Data for FAST Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (FST-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | $10.11 | $10.15 | $10.10 | $10.15 | $10.15 | 1,471 |
| 2022-08-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-08-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3,300 |
| 2022-08-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2022-08-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-15 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 204 |
| 2022-08-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 20 |
| 2022-08-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 480 |
| 2022-07-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 50 |
| 2022-07-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 50 |
| 2022-07-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2022-07-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-07-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-07-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-07-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 180 |
| 2022-07-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-06-30 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-06-29 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-06-28 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1 |
| 2022-06-27 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-06-24 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-06-23 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-06-22 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 590 |
| 2022-06-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2022-06-17 | $10.39 | $10.78 | $10.39 | $10.49 | $10.49 | 2,090 |
| 2022-06-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1 |
| 2022-06-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2022-06-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2022-06-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2022-06-10 | $10.43 | $10.44 | $10.43 | $10.44 | $10.44 | 1,869 |
| 2022-06-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-06-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1 |
| 2022-06-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-06-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1 |
| 2022-06-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 190 |
| 2022-06-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-06-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-05-31 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-05-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-05-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-05-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 110 |
| 2022-05-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 110 |
| 2022-05-23 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-05-20 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-05-19 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-05-18 | $10.02 | $10.59 | $10.02 | $10.59 | $10.59 | 530 |
| 2022-05-17 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1 |
| 2022-05-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-05-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-05-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 110 |
| 2022-05-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 20 |
| 2022-05-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-05-09 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-05-06 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-05-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-05-04 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-05-03 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-05-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-27 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-26 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-25 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-21 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 6 |
| 2022-04-14 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-13 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 300 |
| 2022-04-12 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2022-04-11 | $10.67 | $10.67 | $10.66 | $10.66 | $10.66 | 10,000 |
| 2022-04-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 200 |
| 2022-04-07 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-04-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 233 |
| 2022-04-05 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1 |
| 2022-04-04 | $10.22 | $11.07 | $10.22 | $11.07 | $11.07 | 4,193 |
| 2022-04-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2022-03-31 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 2 |
| 2022-03-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2022-03-29 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 44 |
| 2022-03-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2022-03-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2022-03-24 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1 |
| 2022-03-23 | $10.77 | $11.05 | $10.77 | $10.77 | $10.77 | 5,000 |
| 2022-03-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-03-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-03-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-03-17 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-03-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-03-15 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-03-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-03-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-03-10 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2 |
| 2022-03-09 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-03-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 20 |
| 2022-03-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 100 |
| 2022-03-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-03-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-03-02 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-03-01 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1 |
| 2022-02-28 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-02-25 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 892 |
| 2022-02-24 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2022-02-23 | $10.62 | $11.15 | $10.62 | $11.13 | $11.13 | 1,150 |
| 2022-02-22 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-02-18 | $10.11 | $11.29 | $10.11 | $11.27 | $11.27 | 1,779 |
| 2022-02-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-02-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-02-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-02-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 402 |
| 2022-02-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-02-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 250 |
| 2022-02-09 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-02-08 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-02-07 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-02-04 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 50 |
| 2022-02-03 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 30 |
| 2022-02-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 20 |
| 2022-02-01 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-01-31 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-01-28 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 48 |
| 2022-01-27 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-01-26 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-01-25 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 72 |
| 2022-01-24 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-01-21 | $11.81 | $11.83 | $11.81 | $11.83 | $11.83 | 1,833 |
| 2022-01-20 | $11.97 | $12.02 | $11.97 | $12.02 | $12.02 | 721 |
| 2022-01-19 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2022-01-18 | $11.61 | $11.61 | $11.59 | $11.59 | $11.59 | 250 |
| 2022-01-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 91 |
| 2022-01-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 7 |
| 2022-01-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2022-01-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 20 |
| 2022-01-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 5 |
| 2022-01-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2022-01-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 123 |
| 2022-01-05 | $11.82 | $11.90 | $11.82 | $11.90 | $11.90 | 585 |
| 2022-01-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 72 |
| 2022-01-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2021-12-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2021-12-30 | $11.99 | $12.00 | $11.90 | $11.90 | $11.90 | 418 |
| 2021-12-29 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2021-12-28 | $11.85 | $11.91 | $11.85 | $11.86 | $11.86 | 1,560 |
| 2021-12-27 | $11.75 | $12.34 | $11.75 | $11.79 | $11.79 | 2,976 |
| 2021-12-23 | $11.92 | $12.38 | $11.75 | $11.77 | $11.77 | 1,380 |
| 2021-12-22 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2021-12-21 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2021-12-20 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2021-12-17 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2021-12-16 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 405 |
| 2021-12-15 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2021-12-14 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 100 |
| 2021-12-13 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 50 |
| 2021-12-10 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 440 |
| 2021-12-09 | $11.45 | $11.70 | $11.45 | $11.67 | $11.67 | 2,721 |
| 2021-12-08 | $11.67 | $11.83 | $11.67 | $11.79 | $11.79 | 9,281 |
| 2021-12-07 | $11.11 | $11.46 | $11.00 | $11.25 | $11.25 | 9,300 |
| 2021-12-06 | $11.25 | $11.63 | $10.59 | $11.63 | $11.63 | 9,699 |
| 2021-12-03 | $11.62 | $12.00 | $11.23 | $12.00 | $12.00 | 4,259 |
| 2021-12-02 | $12.00 | $12.00 | $11.17 | $11.59 | $11.59 | 2,043 |
| 2021-12-01 | $14.50 | $14.50 | $14.00 | $14.00 | $14.00 | 300 |
| 2021-11-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2021-11-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2021-11-26 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2021-11-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2021-11-23 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 25 |
| 2021-11-22 | $15.39 | $15.39 | $15.03 | $15.03 | $15.03 | 400 |
| 2021-11-19 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2021-11-18 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 205 |
| 2021-11-17 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2021-11-16 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2021-11-15 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 100 |
| 2021-11-12 | $16.25 | $16.25 | $15.29 | $15.29 | $15.29 | 405 |
| 2021-11-11 | $16.20 | $16.20 | $15.72 | $15.72 | $15.72 | 200 |
| 2021-11-10 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-09 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-08 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 110 |
| 2021-11-05 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-04 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 7 |
| 2021-11-03 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-02 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-01 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 4 |
| 2021-10-29 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 3 |
| 2021-10-28 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-27 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-26 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-25 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 100 |
| 2021-10-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2 |
| 2021-10-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-10-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-10-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-10-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 50 |
| 2021-10-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-10-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-10-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-10-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-10-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-10-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-10-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-10-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2021-10-05 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 400 |
| 2021-10-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2021-10-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 100 |
| 2021-09-30 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2021-09-29 | $15.03 | $15.67 | $15.03 | $15.67 | $15.67 | 2,088 |
| 2021-09-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 10 |
| 2021-09-27 | $15.58 | $15.58 | $15.35 | $15.35 | $15.35 | 300 |
| 2021-09-24 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2021-09-23 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2021-09-22 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 200 |
| 2021-09-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2021-09-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 214 |
| 2021-09-17 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2021-09-16 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2021-09-15 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2021-09-14 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2021-09-13 | $15.37 | $15.42 | $15.37 | $15.42 | $15.42 | 253 |
| 2021-09-10 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 250 |
| 2021-09-09 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2021-09-08 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2021-09-07 | $15.35 | $15.53 | $15.35 | $15.53 | $15.53 | 715 |
| 2021-09-03 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2021-09-02 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2021-09-01 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2021-08-31 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 272 |
| 2021-08-30 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 1 |
| 2021-08-27 | $13.39 | $15.14 | $13.39 | $15.14 | $15.14 | 967 |
| 2021-08-26 | $14.01 | $14.52 | $13.94 | $13.94 | $13.94 | 2,273 |
| 2021-08-25 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2021-08-24 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2021-08-23 | $12.69 | $12.93 | $12.69 | $12.93 | $12.93 | 474 |
| 2021-08-20 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2021-08-19 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2021-08-18 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2021-08-17 | $13.04 | $13.04 | $13.01 | $13.01 | $13.01 | 255 |
| 2021-08-16 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 65 |
| 2021-08-13 | $14.17 | $14.17 | $13.41 | $13.41 | $13.41 | 403 |
| 2021-08-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1,022 |
| 2021-08-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-08-10 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-08-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 190 |
| 2021-08-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 70 |
| 2021-08-05 | $13.29 | $13.29 | $13.25 | $13.25 | $13.25 | 397 |
| 2021-08-04 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2021-08-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2021-08-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2021-07-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 105 |
| 2021-07-29 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 9 |
| 2021-07-28 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 250 |
| 2021-07-27 | $14.21 | $14.21 | $14.00 | $14.00 | $14.00 | 611 |
| 2021-07-26 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 394 |
| 2021-07-23 | $14.11 | $14.11 | $13.22 | $13.22 | $13.22 | 600 |
| 2021-07-22 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 30 |
| 2021-07-21 | $13.70 | $13.70 | $13.27 | $13.27 | $13.27 | 363 |
| 2021-07-20 | $13.13 | $13.20 | $13.11 | $13.20 | $13.20 | 790 |
| 2021-07-19 | $14.01 | $14.01 | $13.10 | $13.37 | $13.37 | 17,507 |
| 2021-07-16 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 205 |
| 2021-07-15 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2021-07-14 | $14.75 | $14.76 | $14.64 | $14.64 | $14.64 | 17,182 |
| 2021-07-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 109 |
| 2021-07-12 | $15.36 | $15.36 | $15.13 | $15.30 | $15.30 | 500 |
| 2021-07-09 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 130 |
| 2021-07-08 | $14.61 | $15.54 | $14.61 | $15.54 | $15.54 | 890 |
| 2021-07-07 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 5 |
| 2021-07-06 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 2 |
| 2021-07-02 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 1 |
| 2021-07-01 | $14.49 | $16.06 | $14.49 | $14.61 | $14.61 | 4,647 |
| 2021-06-30 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2021-06-29 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2021-06-28 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2021-06-25 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 4 |
| 2021-06-24 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2021-06-23 | $13.60 | $13.60 | $13.17 | $13.18 | $13.18 | 1,500 |
| 2021-06-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2021-06-21 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 228 |
| 2021-06-18 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 148 |
| 2021-06-17 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 22 |
| 2021-06-16 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2021-06-15 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 250 |
| 2021-06-14 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 4 |
| 2021-06-11 | $14.27 | $14.28 | $14.27 | $14.28 | $14.28 | 205 |
| 2021-06-10 | $14.48 | $14.48 | $14.47 | $14.47 | $14.47 | 774 |
| 2021-06-09 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 70 |
| 2021-06-08 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2021-06-07 | $15.15 | $15.15 | $14.34 | $14.69 | $14.69 | 1,868 |
| 2021-06-04 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2021-06-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2021-06-02 | $14.60 | $14.60 | $14.59 | $14.59 | $14.59 | 200 |
| 2021-06-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-05-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-05-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-05-26 | $14.00 | $14.00 | $13.40 | $14.00 | $14.00 | 2,339 |
| 2021-05-25 | $13.50 | $13.67 | $13.45 | $13.65 | $13.65 | 1,542 |
| 2021-05-24 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2021-05-21 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 107 |
| 2021-05-20 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 345 |
| 2021-05-19 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 200 |
| 2021-05-18 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2021-05-17 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1 |
| 2021-05-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2021-05-13 | $14.16 | $14.16 | $13.65 | $13.65 | $13.65 | 400 |
| 2021-05-12 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 20 |
| 2021-05-11 | $13.76 | $14.23 | $13.76 | $14.23 | $14.23 | 2,625 |
| 2021-05-10 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2021-05-07 | $14.09 | $14.16 | $14.09 | $14.16 | $14.16 | 600 |
| 2021-05-06 | $14.19 | $14.20 | $14.10 | $14.10 | $14.10 | 2,700 |
| 2021-05-05 | $14.00 | $14.19 | $13.88 | $14.19 | $14.19 | 8,442 |
| 2021-05-04 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-05-03 | $14.00 | $14.00 | $13.75 | $13.94 | $13.94 | 8,994 |
| 2021-04-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 121 |
| 2021-04-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2021-04-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 51 |
| 2021-04-27 | $13.02 | $13.60 | $13.02 | $13.60 | $13.60 | 800 |
| 2021-04-26 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2021-04-23 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2021-04-22 | $14.31 | $14.31 | $12.70 | $12.98 | $12.98 | 2,272 |
| 2021-04-21 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2021-04-20 | $13.40 | $13.40 | $13.25 | $13.37 | $13.37 | 2,229 |
| 2021-04-19 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 445 |
| 2021-04-16 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 53 |
| 2021-04-15 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 801 |
| 2021-04-14 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 100 |
| 2021-04-13 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 160 |
| 2021-04-12 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 183 |
| 2021-04-09 | $14.48 | $14.48 | $14.00 | $14.09 | $14.09 | 3,810 |
| 2021-04-08 | $13.76 | $14.22 | $13.73 | $14.22 | $14.22 | 2,000 |
| 2021-04-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 10 |
| 2021-04-06 | $14.15 | $14.16 | $14.15 | $14.15 | $14.15 | 2,207 |
| 2021-04-05 | $13.82 | $14.31 | $13.82 | $14.31 | $14.31 | 61,241 |
| 2021-04-01 | $13.19 | $13.80 | $13.19 | $13.79 | $13.79 | 1,200 |
| 2021-03-31 | $13.80 | $14.07 | $13.72 | $14.07 | $14.07 | 9,395 |
| 2021-03-30 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 54 |
| 2021-03-29 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 193 |
| 2021-03-26 | $14.16 | $14.30 | $13.86 | $13.86 | $13.86 | 3,587 |
| 2021-03-25 | $13.56 | $13.65 | $12.95 | $13.00 | $13.00 | 203,675 |
| 2021-03-24 | $14.00 | $14.17 | $13.31 | $13.59 | $13.59 | 89,105 |
| 2021-03-23 | $14.75 | $14.75 | $13.93 | $14.00 | $14.00 | 3,346 |
| 2021-03-22 | $14.80 | $14.95 | $14.42 | $14.75 | $14.75 | 78,785 |
| 2021-03-19 | $14.28 | $14.35 | $14.03 | $14.03 | $14.03 | 8,769 |
| 2021-03-18 | $14.16 | $14.16 | $14.02 | $14.02 | $14.02 | 600 |
| 2021-03-17 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2021-03-16 | $14.50 | $14.51 | $14.32 | $14.51 | $14.51 | 865 |
| 2021-03-15 | $13.28 | $14.67 | $13.28 | $14.50 | $14.50 | 2,153 |
| 2021-03-12 | $13.37 | $13.90 | $13.37 | $13.52 | $13.52 | 4,863 |
| 2021-03-11 | $12.49 | $13.37 | $12.49 | $13.37 | $13.37 | 42,336 |
| 2021-03-10 | $12.57 | $12.57 | $12.50 | $12.50 | $12.50 | 1,471 |
| 2021-03-09 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2021-03-08 | $12.30 | $13.15 | $12.06 | $13.15 | $13.15 | 3,560 |
| 2021-03-05 | $12.01 | $12.74 | $12.01 | $12.04 | $12.04 | 21,698 |
| 2021-03-04 | $12.68 | $12.94 | $12.50 | $12.50 | $12.50 | 3,084 |
| 2021-03-03 | $12.96 | $13.44 | $12.90 | $13.18 | $13.18 | 28,421 |
| 2021-03-02 | $13.48 | $13.48 | $12.41 | $12.75 | $12.75 | 39,889 |
| 2021-03-01 | $12.37 | $12.60 | $12.34 | $12.60 | $12.60 | 27,329 |
| 2021-02-26 | $12.00 | $12.55 | $12.00 | $12.55 | $12.55 | 55,578 |
| 2021-02-25 | $12.65 | $12.67 | $12.28 | $12.29 | $12.29 | 7,560 |
| 2021-02-24 | $12.27 | $12.87 | $12.27 | $12.87 | $12.87 | 5,650 |
| 2021-02-23 | $12.42 | $12.42 | $12.25 | $12.25 | $12.25 | 22,363 |
| 2021-02-22 | $12.49 | $13.28 | $12.49 | $12.71 | $12.71 | 52,886 |
| 2021-02-19 | $12.45 | $12.65 | $12.45 | $12.57 | $12.57 | 24,053 |
| 2021-02-18 | $12.28 | $12.35 | $12.28 | $12.35 | $12.35 | 837 |
| 2021-02-17 | $12.30 | $12.35 | $12.30 | $12.33 | $12.33 | 56,842 |
| 2021-02-16 | $12.23 | $12.44 | $12.23 | $12.35 | $12.35 | 17,236 |
| 2021-02-12 | $12.43 | $12.43 | $12.29 | $12.35 | $12.35 | 12,321 |
| 2021-02-11 | $12.44 | $12.50 | $12.39 | $12.43 | $12.43 | 38,028 |
| 2021-02-10 | $12.33 | $12.49 | $12.25 | $12.40 | $12.40 | 49,828 |
| 2021-02-09 | $12.28 | $12.50 | $12.28 | $12.39 | $12.39 | 21,677 |
| 2021-02-08 | $11.76 | $12.49 | $11.76 | $12.40 | $12.40 | 18,869 |
| 2021-02-05 | $12.05 | $12.43 | $11.98 | $12.40 | $12.40 | 13,732 |
| 2021-02-04 | $12.75 | $12.75 | $12.00 | $12.08 | $12.08 | 45,321 |
| 2021-02-03 | $12.40 | $12.50 | $12.11 | $12.12 | $12.12 | 10,520 |
| 2021-02-02 | $12.67 | $12.77 | $12.18 | $12.18 | $12.18 | 98,259 |
| 2021-02-01 | $12.01 | $12.28 | $11.05 | $12.00 | $12.00 | 342,545 |
| 2021-01-29 | $11.25 | $11.40 | $11.25 | $11.40 | $11.40 | 2,762 |
| 2021-01-28 | $11.25 | $11.35 | $11.23 | $11.35 | $11.35 | 3,451 |
| 2021-01-27 | $11.50 | $11.50 | $11.00 | $11.26 | $11.26 | 65,765 |
| 2021-01-26 | $11.57 | $11.80 | $11.50 | $11.58 | $11.58 | 32,300 |
| 2021-01-25 | $11.69 | $11.78 | $11.57 | $11.57 | $11.57 | 2,485 |
| 2021-01-22 | $11.69 | $11.70 | $11.60 | $11.67 | $11.67 | 4,671 |
| 2021-01-21 | $11.72 | $11.76 | $11.55 | $11.55 | $11.55 | 118,143 |
| 2021-01-20 | $11.71 | $11.71 | $11.65 | $11.65 | $11.65 | 53,060 |
| 2021-01-19 | $12.00 | $12.12 | $11.73 | $11.85 | $11.85 | 11,843 |
| 2021-01-15 | $12.15 | $12.50 | $11.80 | $12.18 | $12.18 | 65,670 |
| 2021-01-14 | $11.31 | $14.10 | $11.31 | $12.15 | $12.15 | 218,814 |
| 2021-01-13 | $11.43 | $11.43 | $11.22 | $11.34 | $11.34 | 36,400 |
| 2021-01-12 | $10.88 | $11.24 | $10.88 | $11.24 | $11.24 | 34,232 |
| 2021-01-11 | $11.00 | $11.76 | $11.00 | $11.06 | $11.06 | 15,714 |
| 2021-01-08 | $11.05 | $11.07 | $11.01 | $11.01 | $11.01 | 14,321 |
| 2021-01-07 | $11.06 | $11.06 | $11.00 | $11.04 | $11.04 | 25,032 |
| 2021-01-06 | $11.03 | $11.04 | $10.99 | $10.99 | $10.99 | 35,110 |
| 2021-01-05 | $11.06 | $11.14 | $10.83 | $11.01 | $11.01 | 11,331 |
| 2021-01-04 | $11.12 | $11.33 | $11.05 | $11.05 | $11.05 | 2,311 |
| 2020-12-31 | $11.14 | $11.18 | $10.99 | $11.00 | $11.00 | 83,326 |
| 2020-12-30 | $11.00 | $11.10 | $10.88 | $11.10 | $11.10 | 52,701 |
| 2020-12-29 | $10.75 | $10.97 | $10.75 | $10.80 | $10.80 | 8,701 |
| 2020-12-28 | $10.70 | $10.86 | $10.70 | $10.76 | $10.76 | 68,601 |
| 2020-12-24 | $10.75 | $10.75 | $10.70 | $10.70 | $10.70 | 10,110 |
| 2020-12-23 | $10.70 | $10.70 | $10.69 | $10.70 | $10.70 | 11,539 |
| 2020-12-22 | $10.54 | $10.70 | $10.49 | $10.58 | $10.58 | 51,942 |
| 2020-12-21 | $10.57 | $10.70 | $10.55 | $10.70 | $10.70 | 24,901 |
| 2020-12-18 | $10.55 | $10.55 | $10.42 | $10.53 | $10.53 | 11,710 |
| 2020-12-17 | $10.59 | $10.61 | $10.54 | $10.55 | $10.55 | 2,800 |
| 2020-12-16 | $10.58 | $10.65 | $10.57 | $10.59 | $10.59 | 2,910 |
| 2020-12-15 | $10.50 | $10.70 | $10.50 | $10.70 | $10.70 | 610 |
| 2020-12-14 | $10.60 | $10.70 | $10.53 | $10.59 | $10.59 | 38,488 |
| 2020-12-11 | $10.70 | $10.70 | $10.64 | $10.64 | $10.64 | 30,016 |
| 2020-12-10 | $10.64 | $10.67 | $10.63 | $10.63 | $10.63 | 2,012 |
| 2020-12-09 | $10.66 | $10.66 | $10.60 | $10.60 | $10.60 | 2,534 |
| 2020-12-08 | $10.60 | $10.67 | $10.45 | $10.50 | $10.50 | 541,711 |
| 2020-12-07 | $10.50 | $10.66 | $10.50 | $10.64 | $10.64 | 17,574 |
| 2020-12-04 | $10.29 | $10.40 | $10.29 | $10.40 | $10.40 | 7,949 |
| 2020-12-03 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 216 |
| 2020-12-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,142 |
| 2020-12-01 | $10.35 | $10.39 | $10.31 | $10.35 | $10.35 | 41,274 |
| 2020-11-30 | $10.27 | $10.40 | $10.20 | $10.35 | $10.35 | 78,313 |
| 2020-11-27 | $10.29 | $10.35 | $10.27 | $10.35 | $10.35 | 10,490 |
| 2020-11-25 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 29,836 |
| 2020-11-24 | $10.13 | $10.30 | $10.13 | $10.24 | $10.24 | 31,102 |
| 2020-11-23 | $10.10 | $10.25 | $10.10 | $10.23 | $10.23 | 22,040 |
| 2020-11-20 | $10.19 | $10.19 | $10.12 | $10.12 | $10.12 | 558 |
| 2020-11-19 | $9.97 | $10.20 | $9.97 | $10.15 | $10.15 | 5,011 |
| 2020-11-18 | $10.10 | $10.21 | $10.10 | $10.16 | $10.16 | 56,613 |
| 2020-11-17 | $9.99 | $10.14 | $9.99 | $10.12 | $10.12 | 2,281 |
| 2020-11-16 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 563 |
| 2020-11-13 | $10.09 | $10.15 | $10.09 | $10.10 | $10.10 | 3,884 |
| 2020-11-12 | $9.95 | $10.17 | $9.95 | $10.04 | $10.04 | 27,749 |
| 2020-11-11 | $9.95 | $10.05 | $9.95 | $10.00 | $10.00 | 2,176 |
| 2020-11-10 | $9.97 | $10.06 | $9.97 | $10.00 | $10.00 | 22,941 |
| 2020-11-09 | $10.10 | $10.10 | $9.98 | $10.01 | $10.01 | 240,787 |
| 2020-11-06 | $9.89 | $10.01 | $9.89 | $9.98 | $9.98 | 12,955 |
| 2020-11-05 | $9.98 | $10.00 | $9.95 | $9.98 | $9.98 | 24,884 |
| 2020-11-04 | $9.91 | $10.00 | $9.91 | $10.00 | $10.00 | 20,781 |
| 2020-11-03 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 16,500 |
| 2020-11-02 | $10.05 | $10.05 | $9.96 | $9.97 | $9.97 | 32,663 |
| 2020-10-30 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 205,010 |
| 2020-10-29 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 218,156 |
| 2020-10-28 | $10.03 | $10.03 | $9.96 | $9.98 | $9.98 | 4,669 |
| 2020-10-27 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 20,546 |
| 2020-10-26 | $10.01 | $10.03 | $9.98 | $9.98 | $9.98 | 33,963 |
| 2020-10-23 | $10.05 | $10.05 | $9.99 | $10.00 | $10.00 | 50,780 |
| 2020-10-22 | $10.02 | $10.07 | $10.00 | $10.05 | $10.05 | 240,706 |
| 2020-10-21 | $9.93 | $10.03 | $9.93 | $10.03 | $10.03 | 309,921 |
| 2020-10-20 | $10.02 | $10.04 | $10.00 | $10.01 | $10.01 | 12,799 |
| 2020-10-19 | $10.05 | $10.09 | $9.98 | $10.05 | $10.05 | 133,924 |
| 2020-10-16 | $10.05 | $10.05 | $9.99 | $10.00 | $10.00 | 225,269 |
| 2020-10-15 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 63,148 |
| 2020-10-14 | $9.99 | $9.99 | $9.95 | $9.98 | $9.98 | 11,211 |
| 2020-10-13 | $9.95 | $9.96 | $9.93 | $9.96 | $9.96 | 28,086 |
| 2020-10-12 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 21,203 |
| 2020-10-09 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 12,140 |
| 2020-10-08 | $9.96 | $9.96 | $9.90 | $9.95 | $9.95 | 276,136 |
| 2020-10-07 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 10,639 |
| 2020-10-06 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 7,550 |
| 2020-10-05 | $9.94 | $9.96 | $9.93 | $9.96 | $9.96 | 5,098 |
| 2020-10-02 | $9.97 | $9.97 | $9.93 | $9.95 | $9.95 | 366,903 |
| 2020-10-01 | $9.98 | $9.99 | $9.95 | $9.97 | $9.97 | 852,276 |
| 2020-09-30 | $9.96 | $9.98 | $9.95 | $9.97 | $9.97 | 565,856 |
| 2020-09-29 | $9.95 | $9.96 | $9.92 | $9.94 | $9.94 | 131,276 |
| 2020-09-28 | $9.95 | $9.96 | $9.92 | $9.95 | $9.95 | 41,450 |
| 2020-09-25 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 12,636 |
| 2020-09-24 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 11,165 |
| 2020-09-23 | $9.99 | $10.00 | $9.94 | $9.95 | $9.95 | 326,739 |
| 2020-09-22 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 5,270 |
| 2020-09-21 | $9.98 | $10.00 | $9.95 | $10.00 | $10.00 | 28,268 |
| 2020-09-18 | $10.00 | $10.04 | $9.99 | $9.99 | $9.99 | 558,359 |
| 2020-09-17 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 378,999 |
| 2020-09-16 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 87,416 |
| 2020-09-15 | $10.00 | $10.03 | $9.98 | $10.00 | $10.00 | 48,200 |
| 2020-09-14 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 43,219 |
| 2020-09-11 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 20,591 |
| 2020-09-10 | $10.00 | $10.00 | $9.96 | $9.99 | $9.99 | 66,121 |
| 2020-09-09 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 848,570 |
| 2020-09-08 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 127,246 |
| 2020-09-04 | $10.00 | $10.02 | $9.99 | $10.00 | $10.00 | 428,762 |
| 2020-09-03 | $9.93 | $10.03 | $9.93 | $10.03 | $10.03 | 98,559 |
| 2020-09-02 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 77,565 |
| 2020-09-01 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 2,486 |
| 2020-08-31 | $9.96 | $9.96 | $9.93 | $9.95 | $9.95 | 323,079 |
| 2020-08-28 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 646,518 |
| 2020-08-27 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 284,949 |
| 2020-08-26 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 274,494 |
| 2020-08-25 | $9.95 | $9.95 | $9.91 | $9.92 | $9.92 | 443,162 |
| 2020-08-24 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 119,551 |
| 2020-08-21 | $9.96 | $9.97 | $9.92 | $9.93 | $9.93 | 7,172,349 |