FAST Acquisition Corp - Class A (FST) Exchange: NYSE
Data as of April 26, 2024
$10.18 ($0.03) 0.30%
FAST Acquisition Corp - Class A - Daily Information
Click for more stock information on FAST Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.14 |
| Previous Close | $10.18 |
| High | $10.18 |
| Low | $10.12 |
| Adjusted Open | $10.14 |
| Previous Adjusted Close | $10.18 |
| Adjusted High | $10.18 |
| Adjusted Low | $10.12 |
About FAST Acquisition Corp - Class A (FST)
FAST Acquisition Corp - Class A
Invest in FAST Acquisition Corp - Class A (FST)
Historical Stock Data for FAST Acquisition Corp - Class A (FST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | $10.14 | $10.18 | $10.12 | $10.18 | $10.18 | 1,760,223 |
| 2022-08-24 | $10.23 | $10.23 | $10.12 | $10.15 | $10.15 | 1,803,484 |
| 2022-08-23 | $10.29 | $10.29 | $10.03 | $10.22 | $10.22 | 649,655 |
| 2022-08-22 | $10.26 | $10.32 | $10.26 | $10.30 | $10.30 | 773,427 |
| 2022-08-19 | $10.24 | $10.32 | $10.24 | $10.30 | $10.30 | 613,398 |
| 2022-08-18 | $10.27 | $10.30 | $10.21 | $10.27 | $10.27 | 703,195 |
| 2022-08-17 | $10.20 | $10.27 | $10.19 | $10.26 | $10.26 | 1,131,839 |
| 2022-08-16 | $10.22 | $10.25 | $10.17 | $10.23 | $10.23 | 574,258 |
| 2022-08-15 | $10.20 | $10.23 | $10.14 | $10.21 | $10.21 | 604,599 |
| 2022-08-12 | $10.14 | $10.18 | $10.12 | $10.17 | $10.17 | 510,359 |
| 2022-08-11 | $10.16 | $10.16 | $10.10 | $10.14 | $10.14 | 412,010 |
| 2022-08-10 | $10.09 | $10.21 | $10.09 | $10.17 | $10.17 | 693,819 |
| 2022-08-09 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 167,208 |
| 2022-08-08 | $10.11 | $10.11 | $10.07 | $10.08 | $10.08 | 383,713 |
| 2022-08-05 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 142,596 |
| 2022-08-04 | $10.09 | $10.09 | $10.06 | $10.08 | $10.08 | 359,603 |
| 2022-08-03 | $10.05 | $10.08 | $10.02 | $10.05 | $10.05 | 4,241,298 |
| 2022-08-02 | $10.28 | $10.30 | $10.28 | $10.29 | $10.29 | 240,080 |
| 2022-08-01 | $10.30 | $10.31 | $10.28 | $10.29 | $10.29 | 238,466 |
| 2022-07-29 | $10.26 | $10.30 | $10.26 | $10.28 | $10.28 | 484,850 |
| 2022-07-28 | $10.28 | $10.30 | $10.25 | $10.26 | $10.26 | 448,481 |
| 2022-07-27 | $10.23 | $10.28 | $10.22 | $10.26 | $10.26 | 414,645 |
| 2022-07-26 | $10.20 | $10.24 | $10.19 | $10.21 | $10.21 | 160,498 |
| 2022-07-25 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 57,590 |
| 2022-07-22 | $10.20 | $10.23 | $10.19 | $10.19 | $10.19 | 173,464 |
| 2022-07-21 | $10.23 | $10.23 | $10.18 | $10.21 | $10.21 | 454,294 |
| 2022-07-20 | $10.21 | $10.21 | $10.18 | $10.20 | $10.20 | 76,693 |
| 2022-07-19 | $10.21 | $10.24 | $10.19 | $10.21 | $10.21 | 71,287 |
| 2022-07-18 | $10.14 | $10.20 | $10.14 | $10.19 | $10.19 | 76,238 |
| 2022-07-15 | $10.16 | $10.18 | $10.13 | $10.14 | $10.14 | 28,999 |
| 2022-07-14 | $10.17 | $10.19 | $10.14 | $10.15 | $10.15 | 23,759 |
| 2022-07-13 | $10.18 | $10.19 | $10.17 | $10.17 | $10.17 | 43,941 |
| 2022-07-12 | $10.18 | $10.22 | $10.17 | $10.18 | $10.18 | 90,422 |
| 2022-07-11 | $10.20 | $10.22 | $10.20 | $10.20 | $10.20 | 55,976 |
| 2022-07-08 | $10.16 | $10.20 | $10.16 | $10.18 | $10.18 | 3,387 |
| 2022-07-07 | $10.16 | $10.23 | $10.15 | $10.20 | $10.20 | 76,867 |
| 2022-07-06 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 1,429 |
| 2022-07-05 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 310,578 |
| 2022-07-01 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 1,664 |
| 2022-06-30 | $10.16 | $10.16 | $10.12 | $10.13 | $10.13 | 278,561 |
| 2022-06-29 | $10.17 | $10.17 | $10.12 | $10.15 | $10.15 | 265,496 |
| 2022-06-28 | $10.18 | $10.18 | $10.12 | $10.15 | $10.15 | 41,278 |
| 2022-06-27 | $10.12 | $10.15 | $10.12 | $10.13 | $10.13 | 48,978 |
| 2022-06-24 | $10.11 | $10.13 | $10.11 | $10.12 | $10.12 | 7,667 |
| 2022-06-23 | $10.10 | $10.14 | $10.10 | $10.12 | $10.12 | 16,115 |
| 2022-06-22 | $10.10 | $10.14 | $10.10 | $10.12 | $10.12 | 21,440 |
| 2022-06-21 | $10.09 | $10.12 | $10.08 | $10.11 | $10.11 | 9,994 |
| 2022-06-17 | $10.09 | $10.11 | $10.07 | $10.11 | $10.11 | 46,288 |
| 2022-06-16 | $10.12 | $10.13 | $10.10 | $10.10 | $10.10 | 1,623 |
| 2022-06-15 | $10.09 | $10.13 | $10.09 | $10.10 | $10.10 | 26,824 |
| 2022-06-14 | $10.09 | $10.14 | $10.08 | $10.13 | $10.13 | 13,997 |
| 2022-06-13 | $10.09 | $10.14 | $10.08 | $10.09 | $10.09 | 27,067 |
| 2022-06-10 | $10.09 | $10.14 | $10.09 | $10.12 | $10.12 | 2,566 |
| 2022-06-09 | $10.12 | $10.12 | $10.10 | $10.12 | $10.12 | 15,519 |
| 2022-06-08 | $10.08 | $10.11 | $10.08 | $10.11 | $10.11 | 3,562 |
| 2022-06-07 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 7,450 |
| 2022-06-06 | $10.09 | $10.12 | $10.09 | $10.11 | $10.11 | 8,266 |
| 2022-06-03 | $10.08 | $10.13 | $10.08 | $10.08 | $10.08 | 5,230 |
| 2022-06-02 | $10.11 | $10.15 | $10.08 | $10.15 | $10.15 | 8,135 |
| 2022-06-01 | $10.09 | $10.15 | $10.09 | $10.11 | $10.11 | 14,954 |
| 2022-05-31 | $10.06 | $10.15 | $10.06 | $10.08 | $10.08 | 15,861 |
| 2022-05-27 | $10.10 | $10.10 | $10.07 | $10.08 | $10.08 | 190,105 |
| 2022-05-26 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 3,339 |
| 2022-05-25 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 151,760 |
| 2022-05-24 | $10.04 | $10.07 | $10.04 | $10.04 | $10.04 | 115,347 |
| 2022-05-23 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 7,181 |
| 2022-05-20 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 1,427 |
| 2022-05-19 | $10.03 | $10.06 | $10.03 | $10.04 | $10.04 | 1,838 |
| 2022-05-18 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 689 |
| 2022-05-17 | $10.03 | $10.10 | $10.03 | $10.08 | $10.08 | 3,744 |
| 2022-05-16 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 50,295 |
| 2022-05-13 | $10.01 | $10.07 | $10.01 | $10.07 | $10.07 | 342,878 |
| 2022-05-12 | $10.01 | $10.06 | $10.01 | $10.03 | $10.03 | 11,269 |
| 2022-05-11 | $10.01 | $10.09 | $10.01 | $10.01 | $10.01 | 136,125 |
| 2022-05-10 | $10.06 | $10.07 | $10.03 | $10.07 | $10.07 | 124,039 |
| 2022-05-09 | $10.12 | $10.12 | $10.06 | $10.06 | $10.06 | 211,548 |
| 2022-05-06 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 5,906 |
| 2022-05-05 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 15,663 |
| 2022-05-04 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 865 |
| 2022-05-03 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 10,638 |
| 2022-05-02 | $10.07 | $10.10 | $10.07 | $10.09 | $10.09 | 2,906 |
| 2022-04-29 | $10.08 | $10.10 | $10.05 | $10.07 | $10.07 | 240,319 |
| 2022-04-28 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 16,765 |
| 2022-04-27 | $10.12 | $10.12 | $10.08 | $10.09 | $10.09 | 2,233 |
| 2022-04-26 | $10.08 | $10.13 | $10.08 | $10.13 | $10.13 | 2,606 |
| 2022-04-25 | $10.08 | $10.13 | $10.08 | $10.09 | $10.09 | 5,931 |
| 2022-04-22 | $10.08 | $10.11 | $10.08 | $10.08 | $10.08 | 5,858 |
| 2022-04-21 | $10.08 | $10.10 | $10.08 | $10.08 | $10.08 | 6,525 |
| 2022-04-20 | $10.11 | $10.11 | $10.08 | $10.09 | $10.09 | 24,154 |
| 2022-04-19 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 56,877 |
| 2022-04-18 | $10.10 | $10.12 | $10.08 | $10.10 | $10.10 | 11,553 |
| 2022-04-14 | $10.08 | $10.12 | $10.08 | $10.10 | $10.10 | 31,923 |
| 2022-04-13 | $10.08 | $10.14 | $10.07 | $10.11 | $10.11 | 30,606 |
| 2022-04-12 | $10.07 | $10.12 | $10.07 | $10.11 | $10.11 | 9,622 |
| 2022-04-11 | $10.11 | $10.15 | $10.07 | $10.12 | $10.12 | 42,850 |
| 2022-04-08 | $10.09 | $10.12 | $10.08 | $10.12 | $10.12 | 13,785 |
| 2022-04-07 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 6,564 |
| 2022-04-06 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 2,871 |
| 2022-04-05 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 52,479 |
| 2022-04-04 | $10.07 | $10.11 | $10.07 | $10.10 | $10.10 | 17,121 |
| 2022-04-01 | $10.08 | $10.12 | $10.08 | $10.11 | $10.11 | 17,062 |
| 2022-03-31 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 291,222 |
| 2022-03-30 | $10.07 | $10.10 | $10.07 | $10.07 | $10.07 | 154,985 |
| 2022-03-29 | $10.10 | $10.12 | $10.09 | $10.11 | $10.11 | 47,331 |
| 2022-03-28 | $10.07 | $10.12 | $10.07 | $10.11 | $10.11 | 23,902 |
| 2022-03-25 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 6,911 |
| 2022-03-24 | $10.07 | $10.10 | $10.07 | $10.08 | $10.08 | 22,289 |
| 2022-03-23 | $10.07 | $10.10 | $10.07 | $10.08 | $10.08 | 36,590 |
| 2022-03-22 | $10.07 | $10.12 | $10.07 | $10.09 | $10.09 | 47,555 |
| 2022-03-21 | $10.08 | $10.10 | $10.07 | $10.09 | $10.09 | 33,788 |
| 2022-03-18 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 1,157 |
| 2022-03-17 | $10.08 | $10.13 | $10.04 | $10.09 | $10.09 | 17,698 |
| 2022-03-16 | $10.06 | $10.07 | $10.04 | $10.06 | $10.06 | 81,223 |
| 2022-03-15 | $10.07 | $10.09 | $10.06 | $10.08 | $10.08 | 34,144 |
| 2022-03-14 | $10.08 | $10.15 | $10.08 | $10.10 | $10.10 | 67,398 |
| 2022-03-11 | $10.10 | $10.11 | $10.08 | $10.11 | $10.11 | 61,590 |
| 2022-03-10 | $10.08 | $10.11 | $10.08 | $10.10 | $10.10 | 21,199 |
| 2022-03-09 | $10.13 | $10.14 | $10.10 | $10.11 | $10.11 | 73,426 |
| 2022-03-08 | $10.11 | $10.14 | $10.10 | $10.11 | $10.11 | 60,906 |
| 2022-03-07 | $10.10 | $10.17 | $10.10 | $10.13 | $10.13 | 65,469 |
| 2022-03-04 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 1,682 |
| 2022-03-03 | $10.10 | $10.13 | $10.10 | $10.10 | $10.10 | 34,792 |
| 2022-03-02 | $10.13 | $10.13 | $10.10 | $10.11 | $10.11 | 22,033 |
| 2022-03-01 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 3,023 |
| 2022-02-28 | $10.10 | $10.16 | $10.10 | $10.13 | $10.13 | 52,739 |
| 2022-02-25 | $10.12 | $10.17 | $10.12 | $10.16 | $10.16 | 106,063 |
| 2022-02-24 | $10.08 | $10.17 | $10.08 | $10.12 | $10.12 | 681,973 |
| 2022-02-23 | $10.11 | $10.17 | $10.11 | $10.13 | $10.13 | 81,605 |
| 2022-02-22 | $10.19 | $10.26 | $10.12 | $10.14 | $10.14 | 48,113 |
| 2022-02-18 | $10.13 | $10.18 | $10.12 | $10.12 | $10.12 | 79,604 |
| 2022-02-17 | $10.15 | $10.17 | $10.13 | $10.14 | $10.14 | 11,462 |
| 2022-02-16 | $10.10 | $10.17 | $10.10 | $10.15 | $10.15 | 13,080 |
| 2022-02-15 | $10.09 | $10.17 | $10.09 | $10.10 | $10.10 | 157,171 |
| 2022-02-14 | $10.08 | $10.12 | $10.05 | $10.10 | $10.10 | 22,609 |
| 2022-02-11 | $10.16 | $10.16 | $10.08 | $10.08 | $10.08 | 8,656 |
| 2022-02-10 | $10.07 | $10.11 | $10.07 | $10.10 | $10.10 | 22,398 |
| 2022-02-09 | $10.10 | $10.12 | $10.06 | $10.07 | $10.07 | 43,119 |
| 2022-02-08 | $10.17 | $10.21 | $10.05 | $10.11 | $10.11 | 2,618,319 |
| 2022-02-07 | $10.21 | $10.23 | $10.02 | $10.09 | $10.09 | 2,422,900 |
| 2022-02-04 | $10.25 | $10.25 | $10.22 | $10.24 | $10.24 | 9,806 |
| 2022-02-03 | $10.21 | $10.25 | $10.21 | $10.25 | $10.25 | 20,281 |
| 2022-02-02 | $10.26 | $10.31 | $10.21 | $10.23 | $10.23 | 9,724 |
| 2022-02-01 | $10.28 | $10.28 | $10.21 | $10.25 | $10.25 | 41,389 |
| 2022-01-31 | $10.25 | $10.25 | $10.21 | $10.21 | $10.21 | 30,220 |
| 2022-01-28 | $10.19 | $10.22 | $10.19 | $10.20 | $10.20 | 36,330 |
| 2022-01-27 | $10.20 | $10.25 | $10.20 | $10.22 | $10.22 | 111,747 |
| 2022-01-26 | $10.19 | $10.22 | $10.19 | $10.21 | $10.21 | 10,702 |
| 2022-01-25 | $10.20 | $10.22 | $10.17 | $10.20 | $10.20 | 316,173 |
| 2022-01-24 | $10.19 | $10.25 | $10.19 | $10.20 | $10.20 | 94,558 |
| 2022-01-21 | $10.19 | $10.23 | $10.19 | $10.21 | $10.21 | 52,592 |
| 2022-01-20 | $10.19 | $10.25 | $10.19 | $10.21 | $10.21 | 27,875 |
| 2022-01-19 | $10.17 | $10.21 | $10.17 | $10.21 | $10.21 | 16,430 |
| 2022-01-18 | $10.26 | $10.26 | $10.16 | $10.18 | $10.18 | 37,534 |
| 2022-01-14 | $10.17 | $10.21 | $10.17 | $10.19 | $10.19 | 10,448 |
| 2022-01-13 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 85,396 |
| 2022-01-12 | $10.14 | $10.19 | $10.14 | $10.18 | $10.18 | 87,602 |
| 2022-01-11 | $10.14 | $10.19 | $10.14 | $10.18 | $10.18 | 24,949 |
| 2022-01-10 | $10.15 | $10.16 | $10.14 | $10.15 | $10.15 | 174,635 |
| 2022-01-07 | $10.14 | $10.18 | $10.14 | $10.16 | $10.16 | 31,964 |
| 2022-01-06 | $10.14 | $10.18 | $10.14 | $10.17 | $10.17 | 25,055 |
| 2022-01-05 | $10.23 | $10.24 | $10.16 | $10.17 | $10.17 | 476,927 |
| 2022-01-04 | $10.17 | $10.22 | $10.16 | $10.20 | $10.20 | 70,739 |
| 2022-01-03 | $10.14 | $10.23 | $10.14 | $10.21 | $10.21 | 57,558 |
| 2021-12-31 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 71,707 |
| 2021-12-30 | $10.16 | $10.18 | $10.15 | $10.16 | $10.16 | 40,625 |
| 2021-12-29 | $10.15 | $10.17 | $10.14 | $10.16 | $10.16 | 63,217 |
| 2021-12-28 | $10.14 | $10.18 | $10.14 | $10.16 | $10.16 | 126,289 |
| 2021-12-27 | $10.23 | $10.23 | $10.15 | $10.17 | $10.17 | 117,431 |
| 2021-12-23 | $10.20 | $10.22 | $10.15 | $10.20 | $10.20 | 38,160 |
| 2021-12-22 | $10.17 | $10.20 | $10.15 | $10.15 | $10.15 | 50,792 |
| 2021-12-21 | $10.20 | $10.20 | $10.14 | $10.15 | $10.15 | 51,738 |
| 2021-12-20 | $10.10 | $10.17 | $10.10 | $10.14 | $10.14 | 48,888 |
| 2021-12-17 | $10.15 | $10.28 | $10.15 | $10.15 | $10.15 | 239,552 |
| 2021-12-16 | $10.17 | $10.21 | $10.12 | $10.20 | $10.20 | 126,154 |
| 2021-12-15 | $10.18 | $10.21 | $10.16 | $10.18 | $10.18 | 286,995 |
| 2021-12-14 | $10.18 | $10.20 | $10.16 | $10.18 | $10.18 | 452,617 |
| 2021-12-13 | $10.13 | $10.25 | $10.12 | $10.18 | $10.18 | 1,599,159 |
| 2021-12-10 | $10.20 | $10.35 | $10.08 | $10.16 | $10.16 | 6,830,953 |
| 2021-12-09 | $10.06 | $10.11 | $10.04 | $10.06 | $10.06 | 624,004 |
| 2021-12-08 | $10.03 | $10.17 | $10.03 | $10.10 | $10.10 | 265,644 |
| 2021-12-07 | $10.27 | $10.34 | $10.07 | $10.10 | $10.10 | 172,771 |
| 2021-12-06 | $10.07 | $10.26 | $10.07 | $10.19 | $10.19 | 1,514,391 |
| 2021-12-03 | $10.07 | $10.36 | $10.07 | $10.15 | $10.15 | 983,085 |
| 2021-12-02 | $10.16 | $10.24 | $10.03 | $10.10 | $10.10 | 8,514,687 |
| 2021-12-01 | $10.94 | $11.27 | $10.58 | $10.63 | $10.63 | 65,609 |
| 2021-11-30 | $11.41 | $11.69 | $11.09 | $11.10 | $11.10 | 131,850 |
| 2021-11-29 | $11.58 | $11.80 | $11.52 | $11.57 | $11.57 | 67,450 |
| 2021-11-26 | $11.62 | $11.80 | $11.40 | $11.51 | $11.51 | 129,747 |
| 2021-11-24 | $11.71 | $11.88 | $11.52 | $11.60 | $11.60 | 82,797 |
| 2021-11-23 | $11.77 | $11.95 | $11.54 | $11.73 | $11.73 | 152,071 |
| 2021-11-22 | $11.71 | $11.93 | $11.38 | $11.85 | $11.85 | 131,737 |
| 2021-11-19 | $11.77 | $12.02 | $11.50 | $11.86 | $11.86 | 74,894 |
| 2021-11-18 | $12.02 | $12.20 | $11.77 | $11.77 | $11.77 | 25,187 |
| 2021-11-17 | $11.90 | $12.20 | $11.90 | $12.10 | $12.10 | 149,329 |
| 2021-11-16 | $12.16 | $12.34 | $11.76 | $11.76 | $11.76 | 59,124 |
| 2021-11-15 | $12.23 | $12.50 | $12.07 | $12.15 | $12.15 | 64,436 |
| 2021-11-12 | $12.05 | $12.20 | $12.05 | $12.15 | $12.15 | 47,799 |
| 2021-11-11 | $12.41 | $12.41 | $12.02 | $12.18 | $12.18 | 56,802 |
| 2021-11-10 | $12.50 | $12.54 | $12.17 | $12.47 | $12.47 | 32,904 |
| 2021-11-09 | $12.60 | $12.83 | $12.40 | $12.48 | $12.48 | 37,169 |
| 2021-11-08 | $12.75 | $12.75 | $12.51 | $12.52 | $12.52 | 17,021 |
| 2021-11-05 | $12.64 | $12.83 | $12.60 | $12.65 | $12.65 | 57,504 |
| 2021-11-04 | $12.80 | $12.84 | $12.61 | $12.71 | $12.71 | 17,593 |
| 2021-11-03 | $12.62 | $12.88 | $12.61 | $12.88 | $12.88 | 16,260 |
| 2021-11-02 | $12.73 | $12.86 | $12.60 | $12.74 | $12.74 | 6,198 |
| 2021-11-01 | $13.03 | $13.03 | $12.80 | $12.81 | $12.81 | 14,562 |
| 2021-10-29 | $12.70 | $13.03 | $12.70 | $13.03 | $13.03 | 79,116 |
| 2021-10-28 | $12.62 | $13.00 | $12.45 | $12.77 | $12.77 | 145,428 |
| 2021-10-27 | $12.64 | $12.75 | $12.25 | $12.69 | $12.69 | 59,961 |
| 2021-10-26 | $12.52 | $12.74 | $12.28 | $12.72 | $12.72 | 93,551 |
| 2021-10-25 | $12.69 | $12.94 | $12.34 | $12.51 | $12.51 | 36,078 |
| 2021-10-22 | $12.68 | $12.70 | $12.52 | $12.68 | $12.68 | 18,861 |
| 2021-10-21 | $12.70 | $12.83 | $12.60 | $12.72 | $12.72 | 21,617 |
| 2021-10-20 | $12.71 | $13.00 | $12.59 | $12.70 | $12.70 | 59,706 |
| 2021-10-19 | $12.83 | $12.88 | $12.70 | $12.84 | $12.84 | 55,946 |
| 2021-10-18 | $12.49 | $12.80 | $12.25 | $12.76 | $12.76 | 48,540 |
| 2021-10-15 | $12.43 | $12.79 | $12.28 | $12.52 | $12.52 | 36,210 |
| 2021-10-14 | $12.42 | $12.50 | $12.30 | $12.45 | $12.45 | 7,167 |
| 2021-10-13 | $12.39 | $12.50 | $12.28 | $12.42 | $12.42 | 11,353 |
| 2021-10-12 | $12.31 | $12.50 | $12.29 | $12.47 | $12.47 | 7,273 |
| 2021-10-11 | $12.31 | $12.45 | $12.30 | $12.41 | $12.41 | 6,844 |
| 2021-10-08 | $12.49 | $12.55 | $12.20 | $12.45 | $12.45 | 11,578 |
| 2021-10-07 | $12.53 | $12.60 | $12.31 | $12.50 | $12.50 | 23,582 |
| 2021-10-06 | $12.56 | $12.60 | $12.50 | $12.57 | $12.57 | 2,972 |
| 2021-10-05 | $12.71 | $12.85 | $12.52 | $12.68 | $12.68 | 8,846 |
| 2021-10-04 | $12.86 | $12.86 | $12.51 | $12.70 | $12.70 | 13,473 |
| 2021-10-01 | $12.61 | $12.93 | $12.61 | $12.85 | $12.85 | 9,527 |
| 2021-09-30 | $12.49 | $12.95 | $12.33 | $12.71 | $12.71 | 180,745 |
| 2021-09-29 | $12.44 | $12.74 | $12.29 | $12.57 | $12.57 | 54,174 |
| 2021-09-28 | $12.02 | $12.56 | $12.02 | $12.56 | $12.56 | 12,520 |
| 2021-09-27 | $12.50 | $12.84 | $12.03 | $12.29 | $12.29 | 48,343 |
| 2021-09-24 | $12.25 | $12.30 | $12.02 | $12.11 | $12.11 | 12,094 |
| 2021-09-23 | $12.16 | $12.44 | $12.16 | $12.30 | $12.30 | 23,572 |
| 2021-09-22 | $12.33 | $12.50 | $12.16 | $12.20 | $12.20 | 33,310 |
| 2021-09-21 | $12.01 | $12.54 | $12.01 | $12.38 | $12.38 | 33,200 |
| 2021-09-20 | $11.90 | $12.23 | $11.68 | $12.15 | $12.15 | 33,586 |
| 2021-09-17 | $12.49 | $12.49 | $12.24 | $12.31 | $12.31 | 12,540 |
| 2021-09-16 | $12.34 | $12.50 | $12.27 | $12.42 | $12.42 | 17,016 |
| 2021-09-15 | $12.42 | $12.42 | $12.17 | $12.31 | $12.31 | 22,119 |
| 2021-09-14 | $12.90 | $12.90 | $12.42 | $12.45 | $12.45 | 9,733 |
| 2021-09-13 | $12.83 | $13.00 | $12.54 | $12.62 | $12.62 | 35,651 |
| 2021-09-10 | $12.70 | $12.90 | $12.61 | $12.68 | $12.68 | 33,230 |
| 2021-09-09 | $12.68 | $12.75 | $12.61 | $12.69 | $12.69 | 12,378 |
| 2021-09-08 | $12.46 | $12.84 | $12.46 | $12.65 | $12.65 | 29,461 |
| 2021-09-07 | $12.80 | $12.92 | $12.42 | $12.48 | $12.48 | 39,286 |
| 2021-09-03 | $13.01 | $13.13 | $12.95 | $12.95 | $12.95 | 8,431 |
| 2021-09-02 | $12.81 | $13.17 | $12.81 | $13.06 | $13.06 | 79,821 |
| 2021-09-01 | $12.75 | $13.10 | $12.51 | $12.90 | $12.90 | 61,149 |
| 2021-08-31 | $12.15 | $13.01 | $12.15 | $12.86 | $12.86 | 167,613 |
| 2021-08-30 | $12.34 | $12.50 | $12.15 | $12.20 | $12.20 | 190,026 |
| 2021-08-27 | $12.00 | $12.79 | $12.00 | $12.40 | $12.40 | 135,576 |
| 2021-08-26 | $11.79 | $12.61 | $11.72 | $11.98 | $11.98 | 240,762 |
| 2021-08-25 | $11.33 | $11.73 | $11.33 | $11.66 | $11.66 | 87,600 |
| 2021-08-24 | $11.60 | $11.68 | $11.34 | $11.40 | $11.40 | 47,633 |
| 2021-08-23 | $11.50 | $11.66 | $11.47 | $11.60 | $11.60 | 49,688 |
| 2021-08-20 | $11.42 | $11.50 | $11.42 | $11.48 | $11.48 | 25,366 |
| 2021-08-19 | $11.41 | $11.65 | $11.25 | $11.43 | $11.43 | 39,719 |
| 2021-08-18 | $11.70 | $11.70 | $11.40 | $11.58 | $11.58 | 44,793 |
| 2021-08-17 | $11.71 | $11.80 | $11.36 | $11.61 | $11.61 | 71,131 |
| 2021-08-16 | $11.83 | $11.89 | $11.50 | $11.82 | $11.82 | 33,769 |
| 2021-08-13 | $11.94 | $11.96 | $11.62 | $11.95 | $11.95 | 131,200 |
| 2021-08-12 | $11.83 | $11.99 | $11.71 | $11.83 | $11.83 | 171,136 |
| 2021-08-11 | $12.00 | $12.00 | $11.87 | $11.92 | $11.92 | 31,562 |
| 2021-08-10 | $12.00 | $12.10 | $11.81 | $12.00 | $12.00 | 265,468 |
| 2021-08-09 | $11.99 | $12.20 | $11.90 | $12.05 | $12.05 | 223,847 |
| 2021-08-06 | $11.50 | $11.70 | $11.50 | $11.60 | $11.60 | 45,766 |
| 2021-08-05 | $11.89 | $11.98 | $11.36 | $11.44 | $11.44 | 331,110 |
| 2021-08-04 | $12.00 | $12.03 | $11.78 | $11.78 | $11.78 | 50,742 |
| 2021-08-03 | $12.47 | $12.47 | $11.97 | $11.99 | $11.99 | 42,157 |
| 2021-08-02 | $12.57 | $12.60 | $12.23 | $12.35 | $12.35 | 38,072 |
| 2021-07-30 | $12.24 | $12.75 | $12.24 | $12.45 | $12.45 | 89,260 |
| 2021-07-29 | $12.58 | $12.70 | $12.16 | $12.34 | $12.34 | 121,788 |
| 2021-07-28 | $12.32 | $12.70 | $12.21 | $12.34 | $12.34 | 49,964 |
| 2021-07-27 | $12.30 | $12.50 | $12.05 | $12.25 | $12.25 | 94,321 |
| 2021-07-26 | $11.86 | $12.50 | $11.60 | $12.34 | $12.34 | 207,157 |
| 2021-07-23 | $11.67 | $11.94 | $11.56 | $11.61 | $11.61 | 517,831 |
| 2021-07-22 | $11.67 | $11.79 | $11.58 | $11.69 | $11.69 | 33,887 |
| 2021-07-21 | $11.90 | $12.10 | $11.80 | $11.80 | $11.80 | 93,967 |
| 2021-07-20 | $11.77 | $11.98 | $11.27 | $11.67 | $11.67 | 306,892 |
| 2021-07-19 | $12.04 | $12.24 | $11.36 | $11.65 | $11.65 | 114,615 |
| 2021-07-16 | $12.91 | $12.91 | $12.32 | $12.36 | $12.36 | 47,151 |
| 2021-07-15 | $12.84 | $12.90 | $12.55 | $12.71 | $12.71 | 49,949 |
| 2021-07-14 | $12.94 | $13.17 | $12.86 | $12.87 | $12.87 | 118,044 |
| 2021-07-13 | $13.19 | $13.24 | $12.85 | $12.94 | $12.94 | 145,440 |
| 2021-07-12 | $13.46 | $13.54 | $13.21 | $13.23 | $13.23 | 72,405 |
| 2021-07-09 | $13.40 | $13.58 | $13.40 | $13.55 | $13.55 | 116,575 |
| 2021-07-08 | $13.51 | $13.58 | $13.34 | $13.45 | $13.45 | 116,023 |
| 2021-07-07 | $13.59 | $13.70 | $13.35 | $13.40 | $13.40 | 210,684 |
| 2021-07-06 | $13.60 | $13.78 | $13.47 | $13.63 | $13.63 | 166,555 |
| 2021-07-02 | $13.34 | $13.64 | $12.97 | $13.62 | $13.62 | 315,839 |
| 2021-07-01 | $12.65 | $14.10 | $12.60 | $13.15 | $13.15 | 863,701 |
| 2021-06-30 | $11.84 | $12.00 | $11.77 | $11.81 | $11.81 | 42,421 |
| 2021-06-29 | $11.99 | $12.13 | $11.99 | $12.00 | $12.00 | 44,598 |
| 2021-06-28 | $12.30 | $12.30 | $12.00 | $12.07 | $12.07 | 40,813 |
| 2021-06-25 | $12.15 | $12.40 | $11.93 | $12.40 | $12.40 | 18,823 |
| 2021-06-24 | $11.62 | $12.30 | $11.62 | $12.30 | $12.30 | 45,244 |
| 2021-06-23 | $12.04 | $12.21 | $11.80 | $11.86 | $11.86 | 116,770 |
| 2021-06-22 | $12.25 | $12.42 | $12.06 | $12.10 | $12.10 | 37,154 |
| 2021-06-21 | $12.52 | $12.61 | $12.29 | $12.30 | $12.30 | 39,077 |
| 2021-06-18 | $12.68 | $12.68 | $12.54 | $12.59 | $12.59 | 24,596 |
| 2021-06-17 | $12.60 | $12.69 | $12.50 | $12.55 | $12.55 | 36,297 |
| 2021-06-16 | $12.63 | $12.79 | $12.56 | $12.60 | $12.60 | 11,120 |
| 2021-06-15 | $12.86 | $12.86 | $12.51 | $12.53 | $12.53 | 11,593 |
| 2021-06-14 | $12.65 | $12.89 | $12.59 | $12.75 | $12.75 | 8,766 |
| 2021-06-11 | $12.87 | $12.89 | $12.64 | $12.74 | $12.74 | 16,309 |
| 2021-06-10 | $13.08 | $13.10 | $12.81 | $12.92 | $12.92 | 45,409 |
| 2021-06-09 | $13.08 | $13.08 | $13.00 | $13.05 | $13.05 | 20,729 |
| 2021-06-08 | $12.90 | $13.07 | $12.89 | $13.06 | $13.06 | 20,708 |
| 2021-06-07 | $12.58 | $13.07 | $12.50 | $13.00 | $13.00 | 91,576 |
| 2021-06-04 | $12.90 | $12.90 | $12.62 | $12.63 | $12.63 | 49,561 |
| 2021-06-03 | $12.68 | $12.94 | $12.62 | $12.79 | $12.79 | 119,544 |
| 2021-06-02 | $12.86 | $12.92 | $12.70 | $12.84 | $12.84 | 54,419 |
| 2021-06-01 | $12.92 | $12.98 | $12.80 | $12.86 | $12.86 | 38,063 |
| 2021-05-28 | $12.51 | $13.00 | $12.51 | $12.96 | $12.96 | 96,163 |
| 2021-05-27 | $12.38 | $12.67 | $12.24 | $12.63 | $12.63 | 115,798 |
| 2021-05-26 | $12.06 | $12.52 | $12.00 | $12.42 | $12.42 | 146,535 |
| 2021-05-25 | $12.15 | $12.25 | $12.05 | $12.11 | $12.11 | 92,820 |
| 2021-05-24 | $12.09 | $12.27 | $12.05 | $12.18 | $12.18 | 112,465 |
| 2021-05-21 | $12.05 | $12.20 | $12.05 | $12.13 | $12.13 | 37,020 |
| 2021-05-20 | $11.86 | $12.15 | $11.86 | $12.10 | $12.10 | 87,789 |
| 2021-05-19 | $11.83 | $12.00 | $11.83 | $11.88 | $11.88 | 29,467 |
| 2021-05-18 | $11.98 | $12.05 | $11.81 | $12.04 | $12.04 | 70,109 |
| 2021-05-17 | $12.14 | $12.29 | $11.45 | $11.65 | $11.65 | 406,760 |
| 2021-05-14 | $12.09 | $12.23 | $11.86 | $11.93 | $11.93 | 285,354 |
| 2021-05-13 | $11.99 | $12.37 | $11.95 | $11.99 | $11.99 | 244,742 |
| 2021-05-12 | $12.42 | $12.59 | $12.07 | $12.07 | $12.07 | 200,632 |
| 2021-05-11 | $12.03 | $12.59 | $12.01 | $12.55 | $12.55 | 64,922 |
| 2021-05-10 | $12.60 | $12.74 | $12.46 | $12.66 | $12.66 | 70,657 |
| 2021-05-07 | $12.49 | $12.75 | $12.34 | $12.60 | $12.60 | 112,886 |
| 2021-05-06 | $12.55 | $12.70 | $12.45 | $12.50 | $12.50 | 53,772 |
| 2021-05-05 | $12.41 | $12.62 | $12.25 | $12.58 | $12.58 | 49,153 |
| 2021-05-04 | $12.25 | $12.40 | $12.18 | $12.30 | $12.30 | 88,064 |
| 2021-05-03 | $12.40 | $12.52 | $12.23 | $12.29 | $12.29 | 321,336 |
| 2021-04-30 | $12.44 | $12.60 | $12.26 | $12.41 | $12.41 | 98,563 |
| 2021-04-29 | $12.22 | $12.72 | $12.22 | $12.48 | $12.48 | 372,921 |
| 2021-04-28 | $11.99 | $12.18 | $11.99 | $12.12 | $12.12 | 152,036 |
| 2021-04-27 | $11.57 | $12.15 | $11.49 | $11.98 | $11.98 | 333,104 |
| 2021-04-26 | $11.59 | $11.80 | $11.53 | $11.57 | $11.57 | 103,471 |
| 2021-04-23 | $11.63 | $11.70 | $11.31 | $11.59 | $11.59 | 98,536 |
| 2021-04-22 | $11.60 | $11.72 | $10.99 | $11.60 | $11.60 | 208,263 |
| 2021-04-21 | $11.46 | $11.81 | $11.38 | $11.60 | $11.60 | 225,018 |
| 2021-04-20 | $12.00 | $12.03 | $11.48 | $11.70 | $11.70 | 247,742 |
| 2021-04-19 | $12.50 | $12.51 | $11.84 | $12.06 | $12.06 | 235,101 |
| 2021-04-16 | $12.77 | $12.77 | $12.43 | $12.56 | $12.56 | 226,298 |
| 2021-04-15 | $12.67 | $12.80 | $12.50 | $12.76 | $12.76 | 167,956 |
| 2021-04-14 | $12.31 | $12.60 | $12.31 | $12.56 | $12.56 | 150,220 |
| 2021-04-13 | $12.41 | $12.56 | $12.15 | $12.47 | $12.47 | 168,091 |
| 2021-04-12 | $12.50 | $12.53 | $12.30 | $12.43 | $12.43 | 75,041 |
| 2021-04-09 | $12.70 | $12.70 | $12.35 | $12.60 | $12.60 | 115,279 |
| 2021-04-08 | $12.51 | $12.83 | $12.01 | $12.78 | $12.78 | 265,416 |
| 2021-04-07 | $12.42 | $12.50 | $12.17 | $12.41 | $12.41 | 127,081 |
| 2021-04-06 | $12.73 | $12.88 | $12.50 | $12.54 | $12.54 | 157,774 |
| 2021-04-05 | $12.55 | $12.82 | $12.50 | $12.68 | $12.68 | 492,524 |
| 2021-04-01 | $12.50 | $12.55 | $12.14 | $12.45 | $12.45 | 249,670 |
| 2021-03-31 | $12.29 | $12.57 | $12.10 | $12.52 | $12.52 | 368,537 |
| 2021-03-30 | $12.34 | $12.47 | $11.96 | $12.37 | $12.37 | 495,876 |
| 2021-03-29 | $12.70 | $12.76 | $12.26 | $12.42 | $12.42 | 333,486 |
| 2021-03-26 | $12.37 | $12.90 | $12.21 | $12.72 | $12.72 | 608,425 |
| 2021-03-25 | $11.99 | $12.29 | $11.55 | $11.69 | $11.69 | 837,152 |
| 2021-03-24 | $12.68 | $12.87 | $12.16 | $12.28 | $12.28 | 418,273 |
| 2021-03-23 | $13.00 | $13.12 | $11.89 | $12.46 | $12.46 | 558,279 |
| 2021-03-22 | $12.87 | $13.15 | $12.75 | $13.06 | $13.06 | 814,435 |
| 2021-03-19 | $12.47 | $12.88 | $12.43 | $12.78 | $12.78 | 409,446 |
| 2021-03-18 | $12.56 | $12.90 | $12.31 | $12.39 | $12.39 | 224,527 |
| 2021-03-17 | $12.79 | $13.01 | $12.57 | $12.73 | $12.73 | 200,470 |
| 2021-03-16 | $13.03 | $13.20 | $12.83 | $12.98 | $12.98 | 529,192 |
| 2021-03-15 | $12.28 | $13.18 | $12.05 | $13.10 | $13.10 | 780,562 |
| 2021-03-12 | $11.78 | $12.36 | $11.71 | $12.23 | $12.23 | 381,278 |
| 2021-03-11 | $11.30 | $11.88 | $11.22 | $11.88 | $11.88 | 249,513 |
| 2021-03-10 | $11.45 | $11.55 | $11.12 | $11.32 | $11.32 | 249,858 |
| 2021-03-09 | $11.39 | $11.71 | $11.32 | $11.35 | $11.35 | 264,423 |
| 2021-03-08 | $11.73 | $11.81 | $11.32 | $11.36 | $11.36 | 653,131 |
| 2021-03-05 | $11.41 | $11.78 | $11.27 | $11.56 | $11.56 | 1,055,454 |
| 2021-03-04 | $11.90 | $11.94 | $11.35 | $11.35 | $11.35 | 1,092,348 |
| 2021-03-03 | $11.77 | $12.22 | $11.72 | $11.97 | $11.97 | 963,619 |
| 2021-03-02 | $11.60 | $12.00 | $11.35 | $11.75 | $11.75 | 797,169 |
| 2021-03-01 | $11.36 | $11.70 | $11.25 | $11.57 | $11.57 | 546,767 |
| 2021-02-26 | $11.28 | $11.60 | $11.24 | $11.48 | $11.48 | 741,096 |
| 2021-02-25 | $11.58 | $11.75 | $11.25 | $11.25 | $11.25 | 590,379 |
| 2021-02-24 | $11.30 | $11.75 | $11.25 | $11.68 | $11.68 | 707,599 |
| 2021-02-23 | $11.25 | $11.35 | $11.25 | $11.27 | $11.27 | 763,139 |
| 2021-02-22 | $11.62 | $12.12 | $11.55 | $11.66 | $11.66 | 1,094,200 |
| 2021-02-19 | $11.28 | $11.68 | $11.28 | $11.68 | $11.68 | 371,534 |
| 2021-02-18 | $11.25 | $11.27 | $11.25 | $11.27 | $11.27 | 507,154 |
| 2021-02-17 | $11.25 | $11.29 | $11.25 | $11.27 | $11.27 | 328,043 |
| 2021-02-16 | $11.25 | $11.28 | $11.25 | $11.26 | $11.26 | 717,243 |
| 2021-02-12 | $11.26 | $11.37 | $11.25 | $11.28 | $11.28 | 721,750 |
| 2021-02-11 | $11.27 | $11.44 | $11.24 | $11.40 | $11.40 | 761,141 |
| 2021-02-10 | $11.19 | $11.36 | $11.15 | $11.35 | $11.35 | 1,026,547 |
| 2021-02-09 | $11.20 | $11.35 | $11.07 | $11.22 | $11.22 | 1,259,836 |
| 2021-02-08 | $11.20 | $11.30 | $11.15 | $11.27 | $11.27 | 828,104 |
| 2021-02-05 | $11.00 | $11.33 | $11.00 | $11.31 | $11.31 | 1,690,849 |
| 2021-02-04 | $10.99 | $11.02 | $10.90 | $10.97 | $10.97 | 1,333,403 |
| 2021-02-03 | $11.25 | $11.31 | $10.97 | $11.00 | $11.00 | 1,700,426 |
| 2021-02-02 | $11.28 | $11.74 | $11.02 | $11.11 | $11.11 | 2,935,162 |
| 2021-02-01 | $11.28 | $11.30 | $10.62 | $11.09 | $11.09 | 8,455,822 |
| 2021-01-29 | $10.44 | $10.65 | $10.44 | $10.58 | $10.58 | 137,110 |
| 2021-01-28 | $10.51 | $10.56 | $10.40 | $10.56 | $10.56 | 419,489 |
| 2021-01-27 | $10.53 | $10.64 | $10.30 | $10.64 | $10.64 | 327,135 |
| 2021-01-26 | $10.70 | $10.90 | $10.65 | $10.69 | $10.69 | 428,315 |
| 2021-01-25 | $10.80 | $10.80 | $10.60 | $10.68 | $10.68 | 249,867 |
| 2021-01-22 | $10.60 | $10.73 | $10.60 | $10.73 | $10.73 | 170,300 |
| 2021-01-21 | $10.72 | $10.75 | $10.65 | $10.69 | $10.69 | 230,030 |
| 2021-01-20 | $10.72 | $10.76 | $10.57 | $10.73 | $10.73 | 316,272 |
| 2021-01-19 | $10.91 | $10.95 | $10.63 | $10.80 | $10.80 | 557,237 |
| 2021-01-15 | $11.30 | $11.30 | $10.83 | $11.00 | $11.00 | 1,708,700 |
| 2021-01-14 | $10.50 | $12.45 | $10.35 | $11.30 | $11.30 | 4,861,210 |
| 2021-01-13 | $10.39 | $10.49 | $10.37 | $10.46 | $10.46 | 554,042 |
| 2021-01-12 | $10.30 | $10.34 | $10.05 | $10.33 | $10.33 | 330,343 |
| 2021-01-11 | $10.28 | $10.34 | $10.25 | $10.25 | $10.25 | 334,827 |
| 2021-01-08 | $10.21 | $10.34 | $10.20 | $10.21 | $10.21 | 192,016 |
| 2021-01-07 | $10.34 | $10.35 | $10.22 | $10.28 | $10.28 | 160,252 |
| 2021-01-06 | $10.22 | $10.27 | $10.20 | $10.27 | $10.27 | 237,178 |
| 2021-01-05 | $10.20 | $10.22 | $10.15 | $10.20 | $10.20 | 159,058 |
| 2021-01-04 | $10.30 | $10.39 | $10.05 | $10.20 | $10.20 | 195,480 |
| 2020-12-31 | $10.35 | $10.40 | $10.16 | $10.24 | $10.24 | 269,180 |
| 2020-12-30 | $10.16 | $10.20 | $10.13 | $10.17 | $10.17 | 298,450 |
| 2020-12-29 | $10.15 | $10.15 | $10.01 | $10.06 | $10.06 | 277,484 |
| 2020-12-28 | $10.17 | $10.17 | $9.93 | $10.13 | $10.13 | 137,800 |
| 2020-12-24 | $10.19 | $10.20 | $10.05 | $10.12 | $10.12 | 40,703 |
| 2020-12-23 | $10.06 | $10.16 | $10.06 | $10.15 | $10.15 | 127,584 |
| 2020-12-22 | $10.05 | $10.15 | $9.95 | $10.08 | $10.08 | 199,286 |
| 2020-12-21 | $10.02 | $10.10 | $9.96 | $10.00 | $10.00 | 76,734 |
| 2020-12-18 | $9.97 | $10.01 | $9.93 | $9.96 | $9.96 | 33,374 |
| 2020-12-17 | $9.98 | $10.02 | $9.93 | $10.00 | $10.00 | 37,562 |
| 2020-12-16 | $9.92 | $10.02 | $9.92 | $9.95 | $9.95 | 37,021 |
| 2020-12-15 | $9.95 | $10.02 | $9.91 | $9.93 | $9.93 | 199,192 |
| 2020-12-14 | $10.02 | $10.05 | $9.94 | $9.97 | $9.97 | 140,797 |
| 2020-12-11 | $10.02 | $10.09 | $10.00 | $10.01 | $10.01 | 150,589 |
| 2020-12-10 | $10.01 | $10.05 | $9.96 | $10.03 | $10.03 | 47,191 |
| 2020-12-09 | $10.05 | $10.05 | $9.97 | $10.00 | $10.00 | 86,785 |
| 2020-12-08 | $9.98 | $10.05 | $9.88 | $9.97 | $9.97 | 208,435 |
| 2020-12-07 | $9.95 | $10.00 | $9.85 | $9.95 | $9.95 | 113,941 |
| 2020-12-04 | $9.79 | $9.85 | $9.77 | $9.85 | $9.85 | 153,875 |
| 2020-12-03 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 27,466 |
| 2020-12-02 | $9.74 | $9.83 | $9.74 | $9.78 | $9.78 | 88,956 |
| 2020-12-01 | $9.95 | $9.95 | $9.72 | $9.80 | $9.80 | 77,862 |
| 2020-11-30 | $9.90 | $9.91 | $9.66 | $9.83 | $9.83 | 144,340 |
| 2020-11-27 | $9.78 | $9.85 | $9.75 | $9.85 | $9.85 | 24,302 |
| 2020-11-25 | $9.73 | $9.81 | $9.72 | $9.80 | $9.80 | 34,056 |
| 2020-11-24 | $9.75 | $9.82 | $9.68 | $9.80 | $9.80 | 52,452 |
| 2020-11-23 | $9.80 | $9.80 | $9.70 | $9.76 | $9.76 | 30,053 |
| 2020-11-20 | $9.82 | $9.82 | $9.75 | $9.77 | $9.77 | 4,980 |
| 2020-11-19 | $9.82 | $9.82 | $9.72 | $9.82 | $9.82 | 18,041 |
| 2020-11-18 | $9.80 | $9.83 | $9.73 | $9.80 | $9.80 | 101,844 |
| 2020-11-17 | $9.68 | $9.75 | $9.66 | $9.72 | $9.72 | 11,950 |
| 2020-11-16 | $9.69 | $9.76 | $9.69 | $9.72 | $9.72 | 2,875 |
| 2020-11-13 | $9.80 | $9.80 | $9.70 | $9.71 | $9.71 | 29,424 |
| 2020-11-12 | $9.67 | $9.80 | $9.64 | $9.78 | $9.78 | 59,505 |
| 2020-11-11 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 325,930 |
| 2020-11-10 | $9.71 | $9.71 | $9.65 | $9.66 | $9.66 | 25,088 |
| 2020-11-09 | $9.70 | $9.70 | $9.65 | $9.70 | $9.70 | 541,011 |
| 2020-11-06 | $9.73 | $9.73 | $9.64 | $9.65 | $9.65 | 149,105 |
| 2020-11-05 | $9.74 | $9.74 | $9.60 | $9.65 | $9.65 | 56,833 |
| 2020-11-04 | $9.64 | $9.66 | $9.60 | $9.60 | $9.60 | 27,811 |
| 2020-11-03 | $9.67 | $9.73 | $9.59 | $9.62 | $9.62 | 15,217 |
| 2020-11-02 | $9.68 | $9.68 | $9.60 | $9.60 | $9.60 | 32,934 |
| 2020-10-30 | $9.62 | $9.64 | $9.60 | $9.62 | $9.62 | 339,916 |
| 2020-10-29 | $9.62 | $9.63 | $9.61 | $9.62 | $9.62 | 28,623 |
| 2020-10-28 | $9.63 | $9.64 | $9.61 | $9.61 | $9.61 | 82,651 |
| 2020-10-27 | $9.61 | $9.65 | $9.60 | $9.64 | $9.64 | 45,940 |
| 2020-10-26 | $9.65 | $9.65 | $9.63 | $9.63 | $9.63 | 305,678 |
| 2020-10-23 | $9.70 | $9.70 | $9.60 | $9.63 | $9.63 | 23,513 |
| 2020-10-22 | $9.69 | $9.69 | $9.59 | $9.64 | $9.64 | 62,125 |
| 2020-10-21 | $9.70 | $9.70 | $9.64 | $9.67 | $9.67 | 66,289 |
| 2020-10-20 | $9.69 | $9.69 | $9.66 | $9.69 | $9.69 | 12,084 |
| 2020-10-19 | $9.73 | $9.73 | $9.62 | $9.67 | $9.67 | 147,434 |
| 2020-10-16 | $9.68 | $9.68 | $9.59 | $9.61 | $9.61 | 94,096 |
| 2020-10-15 | $9.70 | $9.70 | $9.61 | $9.61 | $9.61 | 86,363 |
| 2020-10-14 | $9.65 | $9.66 | $9.64 | $9.64 | $9.64 | 45,453 |
| 2020-10-13 | $9.75 | $9.75 | $9.63 | $9.64 | $9.64 | 21,722 |
| 2020-10-12 | $9.75 | $9.75 | $9.60 | $9.70 | $9.70 | 366,983 |
FAST Acquisition Corp - Class A (FST) News Headlines
.jpg)
.jpg)
Spurs v Forest to go ahead after man dies of stab wounds near stadium
None
reuters.com April 7, 2024