FinTech Acquisition Corp V - Class A (FTCV) Exchange: NASDAQ
Data as of April 19, 2024
$10.06 ($0.00) 0.00%
FinTech Acquisition Corp V - Class A - Daily Information
Click for more stock information on FinTech Acquisition Corp V - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $10.06 |
| Previous Close | $10.06 |
| High | $10.06 |
| Low | $10.06 |
| Adjusted Open | $10.06 |
| Previous Adjusted Close | $10.06 |
| Adjusted High | $10.06 |
| Adjusted Low | $10.06 |
About FinTech Acquisition Corp V - Class A (FTCV)
Invest in FinTech Acquisition Corp V - Class A (FTCV)
Historical Stock Data for FinTech Acquisition Corp V - Class A (FTCV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 10 |
| 2022-12-08 | $10.06 | $10.09 | $10.05 | $10.06 | $10.06 | 891,368 |
| 2022-12-07 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 44,120 |
| 2022-12-06 | $10.05 | $10.07 | $10.05 | $10.05 | $10.05 | 25,575 |
| 2022-12-05 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 86,198 |
| 2022-12-02 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 110,837 |
| 2022-12-01 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 9,595 |
| 2022-11-30 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 38,874 |
| 2022-11-29 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 53,241 |
| 2022-11-28 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 3,075 |
| 2022-11-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 4,687 |
| 2022-11-23 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 23,708 |
| 2022-11-22 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 260,267 |
| 2022-11-21 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 1,842,413 |
| 2022-11-18 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 14,816 |
| 2022-11-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 4,145 |
| 2022-11-16 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 17,705 |
| 2022-11-15 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 14,614 |
| 2022-11-14 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 5,612 |
| 2022-11-11 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 6,777 |
| 2022-11-10 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 583,180 |
| 2022-11-09 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 45,419 |
| 2022-11-08 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 52,407 |
| 2022-11-07 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 10,330 |
| 2022-11-04 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 10,005 |
| 2022-11-03 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 2,745 |
| 2022-11-02 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 37,702 |
| 2022-11-01 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 67,184 |
| 2022-10-31 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 2,878 |
| 2022-10-28 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 37,518 |
| 2022-10-27 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 14,466 |
| 2022-10-26 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 9,871 |
| 2022-10-25 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 31,242 |
| 2022-10-24 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 21,109 |
| 2022-10-21 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 2,982 |
| 2022-10-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5,574 |
| 2022-10-19 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 12,477 |
| 2022-10-18 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 8,729 |
| 2022-10-17 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 14,359 |
| 2022-10-14 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 7,720 |
| 2022-10-13 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 9,550 |
| 2022-10-12 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 2,915 |
| 2022-10-11 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 6,614 |
| 2022-10-10 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 2,889 |
| 2022-10-07 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 17,505 |
| 2022-10-06 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 10,360 |
| 2022-10-05 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 42,835 |
| 2022-10-04 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 111,639 |
| 2022-10-03 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 11,109 |
| 2022-09-30 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 6,243 |
| 2022-09-29 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 42,540 |
| 2022-09-28 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 14,536 |
| 2022-09-27 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 6,621 |
| 2022-09-26 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 61,212 |
| 2022-09-23 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 71,775 |
| 2022-09-22 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 14,120 |
| 2022-09-21 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 11,001 |
| 2022-09-20 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 5,101 |
| 2022-09-19 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 16,160 |
| 2022-09-16 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 8,008 |
| 2022-09-15 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 21,104 |
| 2022-09-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 12,797 |
| 2022-09-13 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 15,765 |
| 2022-09-12 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 6,019 |
| 2022-09-09 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 34,621 |
| 2022-09-08 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 6,928 |
| 2022-09-07 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 11,757 |
| 2022-09-06 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 56,235 |
| 2022-09-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4,674 |
| 2022-09-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4,574 |
| 2022-08-31 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 8,580 |
| 2022-08-30 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 116,415 |
| 2022-08-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 7,156 |
| 2022-08-26 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 37,498 |
| 2022-08-25 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 18,617 |
| 2022-08-24 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 27,396 |
| 2022-08-23 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 5,177 |
| 2022-08-22 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 15,008 |
| 2022-08-19 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 15,127 |
| 2022-08-18 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 12,723 |
| 2022-08-17 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 29,485 |
| 2022-08-16 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 11,137 |
| 2022-08-15 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 6,982 |
| 2022-08-12 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 7,768 |
| 2022-08-11 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 4,337 |
| 2022-08-10 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 111,645 |
| 2022-08-09 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 64,010 |
| 2022-08-08 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 22,447 |
| 2022-08-05 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 6,048 |
| 2022-08-04 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 28,870 |
| 2022-08-03 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 41,828 |
| 2022-08-02 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 35,652 |
| 2022-08-01 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 18,582 |
| 2022-07-29 | $9.89 | $9.91 | $9.88 | $9.91 | $9.91 | 13,136 |
| 2022-07-28 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 805,403 |
| 2022-07-27 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 43,865 |
| 2022-07-26 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 46,084 |
| 2022-07-25 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 96,282 |
| 2022-07-22 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 120,496 |
| 2022-07-21 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 35,518 |
| 2022-07-20 | $9.88 | $9.92 | $9.88 | $9.89 | $9.89 | 217,315 |
| 2022-07-19 | $9.88 | $9.92 | $9.87 | $9.89 | $9.89 | 220,451 |
| 2022-07-18 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 1,917,690 |
| 2022-07-15 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 2,976,269 |
| 2022-07-14 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 23,459 |
| 2022-07-13 | $9.86 | $9.93 | $9.86 | $9.89 | $9.89 | 591,925 |
| 2022-07-12 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 206,096 |
| 2022-07-11 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 95,242 |
| 2022-07-08 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 73,203 |
| 2022-07-07 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 111,175 |
| 2022-07-06 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 175,004 |
| 2022-07-05 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 176,291 |
| 2022-07-01 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 1,467,636 |
| 2022-06-30 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 81,965 |
| 2022-06-29 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 27,360 |
| 2022-06-28 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 9,905 |
| 2022-06-27 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 23,233 |
| 2022-06-24 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 8,754 |
| 2022-06-23 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 32,656 |
| 2022-06-22 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 54,510 |
| 2022-06-21 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 41,640 |
| 2022-06-17 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 514,352 |
| 2022-06-16 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 284,616 |
| 2022-06-15 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 80,716 |
| 2022-06-14 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 311,938 |
| 2022-06-13 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 203,095 |
| 2022-06-10 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 16,341 |
| 2022-06-09 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 110,647 |
| 2022-06-08 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 18,808 |
| 2022-06-07 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 13,629 |
| 2022-06-06 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 274,452 |
| 2022-06-03 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 17,505 |
| 2022-06-02 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 13,859 |
| 2022-06-01 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 238,379 |
| 2022-05-31 | $9.83 | $9.87 | $9.83 | $9.85 | $9.85 | 68,924 |
| 2022-05-27 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 27,139 |
| 2022-05-26 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 28,570 |
| 2022-05-25 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 32,779 |
| 2022-05-24 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 111,844 |
| 2022-05-23 | $9.83 | $9.86 | $9.82 | $9.83 | $9.83 | 125,959 |
| 2022-05-20 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 46,581 |
| 2022-05-19 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 68,419 |
| 2022-05-18 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 45,790 |
| 2022-05-17 | $9.83 | $9.83 | $9.80 | $9.81 | $9.81 | 143,931 |
| 2022-05-16 | $9.83 | $9.84 | $9.80 | $9.80 | $9.80 | 105,323 |
| 2022-05-13 | $9.85 | $9.86 | $9.79 | $9.80 | $9.80 | 199,525 |
| 2022-05-12 | $9.80 | $9.82 | $9.77 | $9.80 | $9.80 | 215,019 |
| 2022-05-11 | $9.85 | $9.85 | $9.80 | $9.81 | $9.81 | 363,166 |
| 2022-05-10 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 90,361 |
| 2022-05-09 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 468,902 |
| 2022-05-06 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 116,694 |
| 2022-05-05 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 39,653 |
| 2022-05-04 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 22,316 |
| 2022-05-03 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 74,277 |
| 2022-05-02 | $9.84 | $9.88 | $9.84 | $9.87 | $9.87 | 130,156 |
| 2022-04-29 | $9.83 | $9.88 | $9.83 | $9.87 | $9.87 | 39,322 |
| 2022-04-28 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 102,610 |
| 2022-04-27 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 35,625 |
| 2022-04-26 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 28,655 |
| 2022-04-25 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 61,345 |
| 2022-04-22 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 39,449 |
| 2022-04-21 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 22,882 |
| 2022-04-20 | $9.90 | $9.92 | $9.89 | $9.89 | $9.89 | 137,224 |
| 2022-04-19 | $9.92 | $9.95 | $9.90 | $9.93 | $9.93 | 62,588 |
| 2022-04-18 | $9.91 | $9.95 | $9.89 | $9.92 | $9.92 | 232,638 |
| 2022-04-14 | $9.90 | $9.92 | $9.89 | $9.91 | $9.91 | 36,013 |
| 2022-04-13 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 181,691 |
| 2022-04-12 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 140,971 |
| 2022-04-11 | $9.87 | $9.91 | $9.87 | $9.89 | $9.89 | 53,928 |
| 2022-04-08 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 30,377 |
| 2022-04-07 | $9.86 | $9.91 | $9.86 | $9.88 | $9.88 | 54,948 |
| 2022-04-06 | $9.87 | $9.93 | $9.86 | $9.90 | $9.90 | 132,097 |
| 2022-04-05 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 80,099 |
| 2022-04-04 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 81,868 |
| 2022-04-01 | $9.89 | $9.89 | $9.87 | $9.89 | $9.89 | 1,932,302 |
| 2022-03-31 | $9.90 | $9.92 | $9.86 | $9.87 | $9.87 | 93,275 |
| 2022-03-30 | $9.87 | $9.92 | $9.87 | $9.91 | $9.91 | 162,614 |
| 2022-03-29 | $9.87 | $9.89 | $9.86 | $9.89 | $9.89 | 102,770 |
| 2022-03-28 | $9.86 | $9.90 | $9.85 | $9.86 | $9.86 | 5,324,154 |
| 2022-03-25 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 157,540 |
| 2022-03-24 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 7,994 |
| 2022-03-23 | $9.87 | $9.91 | $9.86 | $9.90 | $9.90 | 60,917 |
| 2022-03-22 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 93,922 |
| 2022-03-21 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 76,136 |
| 2022-03-18 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 23,100 |
| 2022-03-17 | $9.86 | $9.89 | $9.86 | $9.86 | $9.86 | 44,621 |
| 2022-03-16 | $9.87 | $9.89 | $9.86 | $9.87 | $9.87 | 59,457 |
| 2022-03-15 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 408,484 |
| 2022-03-14 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 41,720 |
| 2022-03-11 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 36,239 |
| 2022-03-10 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 40,320 |
| 2022-03-09 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 39,228 |
| 2022-03-08 | $9.88 | $9.89 | $9.85 | $9.87 | $9.87 | 82,484 |
| 2022-03-07 | $9.88 | $9.91 | $9.87 | $9.87 | $9.87 | 178,780 |
| 2022-03-04 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 88,495 |
| 2022-03-03 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 36,673 |
| 2022-03-02 | $9.89 | $9.92 | $9.87 | $9.88 | $9.88 | 231,462 |
| 2022-03-01 | $9.87 | $9.91 | $9.85 | $9.89 | $9.89 | 77,072 |
| 2022-02-28 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 97,993 |
| 2022-02-25 | $9.85 | $9.90 | $9.84 | $9.88 | $9.88 | 115,230 |
| 2022-02-24 | $9.84 | $9.87 | $9.83 | $9.86 | $9.86 | 212,119 |
| 2022-02-23 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 87,166 |
| 2022-02-22 | $9.90 | $9.95 | $9.87 | $9.88 | $9.88 | 194,419 |
| 2022-02-18 | $9.88 | $9.96 | $9.88 | $9.95 | $9.95 | 1,310,329 |
| 2022-02-17 | $9.88 | $9.99 | $9.88 | $9.95 | $9.95 | 270,869 |
| 2022-02-16 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 79,074 |
| 2022-02-15 | $9.90 | $9.93 | $9.85 | $9.92 | $9.92 | 256,832 |
| 2022-02-14 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 78,507 |
| 2022-02-11 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 80,628 |
| 2022-02-10 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 74,130 |
| 2022-02-09 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 80,576 |
| 2022-02-08 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 35,531 |
| 2022-02-07 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 76,464 |
| 2022-02-04 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 133,321 |
| 2022-02-03 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 109,293 |
| 2022-02-02 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 248,038 |
| 2022-02-01 | $9.82 | $9.89 | $9.82 | $9.87 | $9.87 | 77,264 |
| 2022-01-31 | $9.85 | $9.87 | $9.83 | $9.85 | $9.85 | 176,036 |
| 2022-01-28 | $9.82 | $9.89 | $9.82 | $9.85 | $9.85 | 196,030 |
| 2022-01-27 | $9.84 | $9.89 | $9.83 | $9.87 | $9.87 | 393,234 |
| 2022-01-26 | $9.84 | $9.90 | $9.84 | $9.86 | $9.86 | 85,131 |
| 2022-01-25 | $9.85 | $9.89 | $9.82 | $9.85 | $9.85 | 135,626 |
| 2022-01-24 | $9.85 | $9.88 | $9.82 | $9.85 | $9.85 | 473,882 |
| 2022-01-21 | $9.85 | $9.90 | $9.85 | $9.87 | $9.87 | 369,474 |
| 2022-01-20 | $9.87 | $9.90 | $9.86 | $9.88 | $9.88 | 98,370 |
| 2022-01-19 | $9.86 | $9.90 | $9.85 | $9.87 | $9.87 | 334,293 |
| 2022-01-18 | $9.88 | $9.93 | $9.84 | $9.86 | $9.86 | 213,494 |
| 2022-01-14 | $9.93 | $9.94 | $9.90 | $9.93 | $9.93 | 186,637 |
| 2022-01-13 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 274,123 |
| 2022-01-12 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 243,046 |
| 2022-01-11 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 156,021 |
| 2022-01-10 | $9.93 | $9.97 | $9.91 | $9.91 | $9.91 | 1,174,733 |
| 2022-01-07 | $9.95 | $9.97 | $9.91 | $9.93 | $9.93 | 288,945 |
| 2022-01-06 | $9.91 | $9.96 | $9.91 | $9.95 | $9.95 | 381,932 |
| 2022-01-05 | $9.91 | $9.96 | $9.89 | $9.90 | $9.90 | 160,926 |
| 2022-01-04 | $9.91 | $9.96 | $9.91 | $9.94 | $9.94 | 396,986 |
| 2022-01-03 | $9.91 | $9.97 | $9.91 | $9.94 | $9.94 | 97,015 |
| 2021-12-31 | $9.89 | $9.96 | $9.89 | $9.92 | $9.92 | 446,477 |
| 2021-12-30 | $9.90 | $9.90 | $9.85 | $9.87 | $9.87 | 275,483 |
| 2021-12-29 | $9.87 | $9.89 | $9.85 | $9.85 | $9.85 | 201,861 |
| 2021-12-28 | $9.88 | $9.89 | $9.85 | $9.87 | $9.87 | 107,688 |
| 2021-12-27 | $9.87 | $9.90 | $9.86 | $9.86 | $9.86 | 152,161 |
| 2021-12-23 | $9.87 | $9.90 | $9.86 | $9.86 | $9.86 | 140,667 |
| 2021-12-22 | $9.88 | $9.90 | $9.85 | $9.87 | $9.87 | 250,842 |
| 2021-12-21 | $9.81 | $9.86 | $9.81 | $9.85 | $9.85 | 287,377 |
| 2021-12-20 | $9.91 | $9.97 | $9.75 | $9.86 | $9.86 | 1,568,566 |
| 2021-12-17 | $9.92 | $10.01 | $9.92 | $9.99 | $9.99 | 217,916 |
| 2021-12-16 | $9.97 | $10.00 | $9.96 | $9.99 | $9.99 | 393,780 |
| 2021-12-15 | $9.99 | $10.05 | $9.95 | $10.04 | $10.04 | 470,815 |
| 2021-12-14 | $9.93 | $10.03 | $9.92 | $9.99 | $9.99 | 608,882 |
| 2021-12-13 | $10.00 | $10.03 | $9.95 | $9.98 | $9.98 | 1,205,899 |
| 2021-12-10 | $10.03 | $10.08 | $10.01 | $10.06 | $10.06 | 442,471 |
| 2021-12-09 | $10.06 | $10.10 | $10.03 | $10.05 | $10.05 | 298,004 |
| 2021-12-08 | $10.03 | $10.09 | $10.03 | $10.06 | $10.06 | 363,763 |
| 2021-12-07 | $10.04 | $10.10 | $10.04 | $10.05 | $10.05 | 333,939 |
| 2021-12-06 | $10.01 | $10.06 | $10.00 | $10.04 | $10.04 | 777,909 |
| 2021-12-03 | $10.12 | $10.16 | $10.03 | $10.05 | $10.05 | 2,406,777 |
| 2021-12-02 | $10.20 | $10.25 | $10.10 | $10.13 | $10.13 | 1,193,506 |
| 2021-12-01 | $10.29 | $10.35 | $10.20 | $10.23 | $10.23 | 583,161 |
| 2021-11-30 | $10.30 | $10.32 | $10.18 | $10.28 | $10.28 | 711,788 |
| 2021-11-29 | $10.25 | $10.37 | $10.24 | $10.28 | $10.28 | 380,161 |
| 2021-11-26 | $10.19 | $10.32 | $10.17 | $10.26 | $10.26 | 605,345 |
| 2021-11-24 | $10.25 | $10.34 | $10.16 | $10.30 | $10.30 | 461,136 |
| 2021-11-23 | $10.32 | $10.38 | $10.22 | $10.29 | $10.29 | 692,202 |
| 2021-11-22 | $10.35 | $10.47 | $10.25 | $10.39 | $10.39 | 1,908,805 |
| 2021-11-19 | $10.37 | $10.48 | $10.30 | $10.34 | $10.34 | 707,991 |
| 2021-11-18 | $10.40 | $10.54 | $10.29 | $10.44 | $10.44 | 910,104 |
| 2021-11-17 | $10.33 | $10.50 | $10.33 | $10.36 | $10.36 | 1,836,840 |
| 2021-11-16 | $10.57 | $10.59 | $10.22 | $10.28 | $10.28 | 1,833,829 |
| 2021-11-15 | $10.55 | $10.65 | $10.42 | $10.48 | $10.48 | 526,426 |
| 2021-11-12 | $10.62 | $10.73 | $10.37 | $10.47 | $10.47 | 571,160 |
| 2021-11-11 | $10.75 | $10.80 | $10.51 | $10.61 | $10.61 | 328,750 |
| 2021-11-10 | $10.76 | $10.98 | $10.55 | $10.69 | $10.69 | 270,920 |
| 2021-11-09 | $10.78 | $10.82 | $10.58 | $10.73 | $10.73 | 259,253 |
| 2021-11-08 | $10.64 | $10.85 | $10.53 | $10.78 | $10.78 | 205,542 |
| 2021-11-05 | $10.74 | $10.86 | $10.52 | $10.68 | $10.68 | 199,489 |
| 2021-11-04 | $10.98 | $11.04 | $10.68 | $10.84 | $10.84 | 268,179 |
| 2021-11-03 | $10.99 | $11.18 | $10.76 | $11.01 | $11.01 | 446,461 |
| 2021-11-02 | $11.00 | $11.35 | $10.75 | $11.00 | $11.00 | 325,243 |
| 2021-11-01 | $11.10 | $11.34 | $10.82 | $10.96 | $10.96 | 575,016 |
| 2021-10-29 | $10.67 | $11.42 | $10.45 | $11.35 | $11.35 | 1,019,627 |
| 2021-10-28 | $10.47 | $10.81 | $10.43 | $10.70 | $10.70 | 737,976 |
| 2021-10-27 | $10.74 | $10.75 | $10.36 | $10.45 | $10.45 | 1,295,273 |
| 2021-10-26 | $11.01 | $11.55 | $10.78 | $11.16 | $11.16 | 3,457,853 |
| 2021-10-25 | $10.35 | $10.82 | $10.27 | $10.54 | $10.54 | 1,528,157 |
| 2021-10-22 | $10.18 | $10.35 | $10.18 | $10.30 | $10.30 | 676,790 |
| 2021-10-21 | $10.07 | $10.24 | $10.05 | $10.18 | $10.18 | 469,076 |
| 2021-10-20 | $10.05 | $10.13 | $10.00 | $10.11 | $10.11 | 264,205 |
| 2021-10-19 | $10.00 | $10.06 | $10.00 | $10.02 | $10.02 | 240,895 |
| 2021-10-18 | $10.03 | $10.04 | $10.00 | $10.00 | $10.00 | 253,229 |
| 2021-10-15 | $10.05 | $10.08 | $10.02 | $10.03 | $10.03 | 318,507 |
| 2021-10-14 | $10.03 | $10.07 | $10.00 | $10.05 | $10.05 | 244,028 |
| 2021-10-13 | $10.01 | $10.05 | $10.01 | $10.02 | $10.02 | 183,382 |
| 2021-10-12 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 335,758 |
| 2021-10-11 | $10.00 | $10.02 | $9.99 | $10.00 | $10.00 | 305,139 |
| 2021-10-08 | $10.03 | $10.03 | $9.96 | $10.00 | $10.00 | 386,770 |
| 2021-10-07 | $10.05 | $10.06 | $10.00 | $10.02 | $10.02 | 320,045 |
| 2021-10-06 | $10.03 | $10.06 | $10.01 | $10.02 | $10.02 | 468,671 |
| 2021-10-05 | $10.06 | $10.09 | $10.04 | $10.06 | $10.06 | 265,649 |
| 2021-10-04 | $10.12 | $10.17 | $10.04 | $10.06 | $10.06 | 278,133 |
| 2021-10-01 | $10.11 | $10.20 | $10.06 | $10.17 | $10.17 | 158,236 |
| 2021-09-30 | $10.16 | $10.24 | $10.13 | $10.13 | $10.13 | 192,976 |
| 2021-09-29 | $10.19 | $10.22 | $10.14 | $10.18 | $10.18 | 760,937 |
| 2021-09-28 | $10.19 | $10.22 | $10.18 | $10.19 | $10.19 | 460,627 |
| 2021-09-27 | $10.19 | $10.26 | $10.18 | $10.20 | $10.20 | 232,126 |
| 2021-09-24 | $10.25 | $10.37 | $10.18 | $10.19 | $10.19 | 430,745 |
| 2021-09-23 | $10.40 | $10.49 | $10.22 | $10.27 | $10.27 | 445,634 |
| 2021-09-22 | $10.22 | $10.64 | $10.18 | $10.42 | $10.42 | 755,048 |
| 2021-09-21 | $10.19 | $10.39 | $10.15 | $10.22 | $10.22 | 549,119 |
| 2021-09-20 | $10.16 | $10.31 | $10.15 | $10.19 | $10.19 | 432,498 |
| 2021-09-17 | $10.30 | $10.38 | $10.20 | $10.27 | $10.27 | 254,830 |
| 2021-09-16 | $10.17 | $10.41 | $10.17 | $10.30 | $10.30 | 257,164 |
| 2021-09-15 | $10.22 | $10.49 | $10.16 | $10.18 | $10.18 | 337,304 |
| 2021-09-14 | $10.45 | $10.45 | $10.16 | $10.27 | $10.27 | 225,291 |
| 2021-09-13 | $10.30 | $10.45 | $10.27 | $10.39 | $10.39 | 189,724 |
| 2021-09-10 | $10.37 | $10.43 | $10.26 | $10.37 | $10.37 | 169,882 |
| 2021-09-09 | $10.32 | $10.43 | $10.31 | $10.36 | $10.36 | 135,167 |
| 2021-09-08 | $10.38 | $10.40 | $10.31 | $10.35 | $10.35 | 198,388 |
| 2021-09-07 | $10.39 | $10.59 | $10.31 | $10.37 | $10.37 | 431,558 |
| 2021-09-03 | $10.31 | $10.44 | $10.25 | $10.30 | $10.30 | 664,236 |
| 2021-09-02 | $10.25 | $10.31 | $10.19 | $10.27 | $10.27 | 332,735 |
| 2021-09-01 | $10.17 | $10.29 | $10.11 | $10.25 | $10.25 | 511,666 |
| 2021-08-31 | $10.04 | $10.22 | $10.04 | $10.18 | $10.18 | 598,968 |
| 2021-08-30 | $10.13 | $10.13 | $10.04 | $10.04 | $10.04 | 610,921 |
| 2021-08-27 | $10.11 | $10.17 | $10.08 | $10.13 | $10.13 | 480,343 |
| 2021-08-26 | $10.31 | $10.31 | $10.12 | $10.13 | $10.13 | 303,832 |
| 2021-08-25 | $10.23 | $10.29 | $10.18 | $10.22 | $10.22 | 333,849 |
| 2021-08-24 | $10.24 | $10.34 | $10.13 | $10.20 | $10.20 | 598,122 |
| 2021-08-23 | $10.17 | $10.17 | $10.08 | $10.13 | $10.13 | 577,494 |
| 2021-08-20 | $10.24 | $10.24 | $10.06 | $10.10 | $10.10 | 599,473 |
| 2021-08-19 | $10.19 | $10.28 | $10.09 | $10.14 | $10.14 | 481,684 |
| 2021-08-18 | $10.11 | $10.38 | $10.11 | $10.24 | $10.24 | 393,075 |
| 2021-08-17 | $10.28 | $10.47 | $10.14 | $10.16 | $10.16 | 357,382 |
| 2021-08-16 | $10.52 | $10.59 | $10.26 | $10.32 | $10.32 | 367,954 |
| 2021-08-13 | $10.64 | $10.94 | $10.49 | $10.63 | $10.63 | 231,267 |
| 2021-08-12 | $10.65 | $10.69 | $10.50 | $10.53 | $10.53 | 302,471 |
| 2021-08-11 | $10.72 | $10.82 | $10.41 | $10.55 | $10.55 | 469,309 |
| 2021-08-10 | $10.90 | $10.97 | $10.57 | $10.64 | $10.64 | 232,531 |
| 2021-08-09 | $11.08 | $11.18 | $10.72 | $10.95 | $10.95 | 401,313 |
| 2021-08-06 | $10.69 | $11.02 | $10.59 | $10.88 | $10.88 | 692,639 |
| 2021-08-05 | $11.10 | $11.17 | $10.46 | $10.46 | $10.46 | 1,569,621 |
| 2021-08-04 | $10.09 | $12.07 | $10.09 | $11.67 | $11.67 | 4,943,738 |
| 2021-08-03 | $10.12 | $10.15 | $10.03 | $10.09 | $10.09 | 1,273,048 |
| 2021-08-02 | $10.07 | $10.16 | $10.02 | $10.10 | $10.10 | 560,302 |
| 2021-07-30 | $10.14 | $10.23 | $10.03 | $10.05 | $10.05 | 796,778 |
| 2021-07-29 | $10.54 | $10.60 | $10.09 | $10.20 | $10.20 | 1,418,049 |
| 2021-07-28 | $10.51 | $10.65 | $10.34 | $10.54 | $10.54 | 510,663 |
| 2021-07-27 | $10.58 | $10.68 | $10.23 | $10.53 | $10.53 | 990,700 |
| 2021-07-26 | $10.40 | $10.72 | $10.40 | $10.69 | $10.69 | 335,984 |
| 2021-07-23 | $10.62 | $10.72 | $10.35 | $10.40 | $10.40 | 419,735 |
| 2021-07-22 | $10.66 | $10.69 | $10.55 | $10.67 | $10.67 | 110,563 |
| 2021-07-21 | $10.67 | $10.75 | $10.55 | $10.63 | $10.63 | 306,884 |
| 2021-07-20 | $10.45 | $10.63 | $10.32 | $10.57 | $10.57 | 345,661 |
| 2021-07-19 | $10.37 | $10.50 | $10.28 | $10.47 | $10.47 | 755,062 |
| 2021-07-16 | $10.71 | $10.85 | $10.47 | $10.47 | $10.47 | 470,149 |
| 2021-07-15 | $10.73 | $10.90 | $10.58 | $10.65 | $10.65 | 440,882 |
| 2021-07-14 | $11.08 | $11.27 | $10.64 | $10.68 | $10.68 | 408,287 |
| 2021-07-13 | $11.50 | $11.54 | $10.92 | $11.00 | $11.00 | 423,359 |
| 2021-07-12 | $11.62 | $11.62 | $11.26 | $11.50 | $11.50 | 226,591 |
| 2021-07-09 | $11.44 | $11.60 | $11.26 | $11.46 | $11.46 | 222,818 |
| 2021-07-08 | $11.80 | $11.85 | $11.45 | $11.50 | $11.50 | 310,416 |
| 2021-07-07 | $12.57 | $12.65 | $11.91 | $11.97 | $11.97 | 324,776 |
| 2021-07-06 | $12.61 | $12.65 | $12.20 | $12.57 | $12.57 | 351,374 |
| 2021-07-02 | $12.46 | $12.86 | $12.10 | $12.41 | $12.41 | 650,255 |
| 2021-07-01 | $12.10 | $12.92 | $11.90 | $12.44 | $12.44 | 1,010,775 |
| 2021-06-30 | $12.25 | $12.32 | $11.57 | $12.19 | $12.19 | 632,059 |
| 2021-06-29 | $12.52 | $12.52 | $11.88 | $12.20 | $12.20 | 1,199,021 |
| 2021-06-28 | $12.00 | $12.15 | $11.86 | $12.15 | $12.15 | 222,752 |
| 2021-06-25 | $12.40 | $12.46 | $11.72 | $12.03 | $12.03 | 375,915 |
| 2021-06-24 | $12.20 | $12.45 | $12.11 | $12.38 | $12.38 | 356,343 |
| 2021-06-23 | $11.75 | $12.34 | $11.72 | $12.25 | $12.25 | 431,477 |
| 2021-06-22 | $11.45 | $11.81 | $11.22 | $11.73 | $11.73 | 176,888 |
| 2021-06-21 | $11.61 | $11.61 | $11.18 | $11.47 | $11.47 | 258,738 |
| 2021-06-18 | $11.81 | $11.84 | $11.55 | $11.63 | $11.63 | 464,669 |
| 2021-06-17 | $11.72 | $12.11 | $11.70 | $11.84 | $11.84 | 289,378 |
| 2021-06-16 | $11.79 | $11.87 | $11.50 | $11.85 | $11.85 | 162,771 |
| 2021-06-15 | $11.95 | $11.97 | $11.46 | $11.74 | $11.74 | 361,079 |
| 2021-06-14 | $12.01 | $12.65 | $11.78 | $11.89 | $11.89 | 967,014 |
| 2021-06-11 | $12.00 | $12.11 | $11.80 | $12.02 | $12.02 | 281,857 |
| 2021-06-10 | $11.88 | $12.03 | $11.53 | $12.00 | $12.00 | 277,770 |
| 2021-06-09 | $12.43 | $12.43 | $11.74 | $11.93 | $11.93 | 324,606 |
| 2021-06-08 | $11.60 | $12.35 | $11.48 | $12.29 | $12.29 | 678,217 |
| 2021-06-07 | $10.73 | $11.61 | $10.72 | $11.48 | $11.48 | 1,055,505 |
| 2021-06-04 | $10.81 | $10.89 | $10.59 | $10.68 | $10.68 | 499,433 |
| 2021-06-03 | $10.78 | $10.78 | $10.56 | $10.71 | $10.71 | 481,858 |
| 2021-06-02 | $10.68 | $10.86 | $10.60 | $10.70 | $10.70 | 492,693 |
| 2021-06-01 | $10.90 | $10.91 | $10.57 | $10.71 | $10.71 | 713,035 |
| 2021-05-28 | $10.64 | $10.88 | $10.52 | $10.87 | $10.87 | 307,380 |
| 2021-05-27 | $10.72 | $10.74 | $10.52 | $10.56 | $10.56 | 469,350 |
| 2021-05-26 | $10.94 | $10.95 | $10.60 | $10.71 | $10.71 | 566,263 |
| 2021-05-25 | $10.82 | $11.00 | $10.59 | $10.99 | $10.99 | 358,590 |
| 2021-05-24 | $10.89 | $10.93 | $10.54 | $10.85 | $10.85 | 284,943 |
| 2021-05-21 | $10.70 | $11.09 | $10.66 | $10.85 | $10.85 | 346,946 |
| 2021-05-20 | $10.68 | $11.07 | $10.59 | $10.69 | $10.69 | 367,427 |
| 2021-05-19 | $10.27 | $11.11 | $10.21 | $10.54 | $10.54 | 595,437 |
| 2021-05-18 | $10.40 | $10.66 | $10.34 | $10.40 | $10.40 | 517,351 |
| 2021-05-17 | $10.35 | $10.45 | $10.28 | $10.40 | $10.40 | 464,318 |
| 2021-05-14 | $10.45 | $10.62 | $10.40 | $10.42 | $10.42 | 907,157 |
| 2021-05-13 | $10.67 | $10.87 | $10.35 | $10.39 | $10.39 | 1,141,706 |
| 2021-05-12 | $11.08 | $11.14 | $10.61 | $10.68 | $10.68 | 864,229 |
| 2021-05-11 | $10.80 | $11.34 | $10.46 | $11.26 | $11.26 | 936,203 |
| 2021-05-10 | $10.94 | $11.29 | $10.56 | $11.18 | $11.18 | 512,615 |
| 2021-05-07 | $10.93 | $11.04 | $10.81 | $10.88 | $10.88 | 273,142 |
| 2021-05-06 | $11.12 | $11.16 | $10.76 | $10.82 | $10.82 | 455,865 |
| 2021-05-05 | $11.20 | $11.47 | $11.00 | $11.12 | $11.12 | 596,339 |
| 2021-05-04 | $11.01 | $11.21 | $10.90 | $11.13 | $11.13 | 452,155 |
| 2021-05-03 | $11.36 | $11.48 | $10.87 | $10.99 | $10.99 | 868,428 |
| 2021-04-30 | $11.18 | $11.43 | $11.13 | $11.43 | $11.43 | 472,545 |
| 2021-04-29 | $11.50 | $11.55 | $10.85 | $11.31 | $11.31 | 674,558 |
| 2021-04-28 | $11.79 | $11.81 | $11.30 | $11.41 | $11.41 | 495,724 |
| 2021-04-27 | $11.40 | $11.94 | $11.25 | $11.80 | $11.80 | 665,071 |
| 2021-04-26 | $11.25 | $11.65 | $11.16 | $11.21 | $11.21 | 482,824 |
| 2021-04-23 | $11.18 | $11.34 | $11.01 | $11.13 | $11.13 | 395,043 |
| 2021-04-22 | $11.57 | $11.69 | $10.99 | $11.16 | $11.16 | 1,288,156 |
| 2021-04-21 | $11.25 | $11.72 | $10.96 | $11.44 | $11.44 | 1,288,787 |
| 2021-04-20 | $11.59 | $11.68 | $11.16 | $11.35 | $11.35 | 626,576 |
| 2021-04-19 | $12.04 | $12.10 | $11.27 | $11.62 | $11.62 | 775,056 |
| 2021-04-16 | $12.49 | $12.50 | $11.82 | $12.03 | $12.03 | 643,105 |
| 2021-04-15 | $12.90 | $13.00 | $12.02 | $12.39 | $12.39 | 1,329,434 |
| 2021-04-14 | $13.74 | $13.86 | $12.33 | $12.90 | $12.90 | 3,471,155 |
| 2021-04-13 | $13.83 | $13.83 | $12.62 | $13.65 | $13.65 | 1,964,290 |
| 2021-04-12 | $14.48 | $14.77 | $13.31 | $13.52 | $13.52 | 2,297,255 |
| 2021-04-09 | $13.78 | $15.39 | $13.65 | $14.48 | $14.48 | 3,516,746 |
| 2021-04-08 | $12.94 | $14.38 | $12.79 | $13.66 | $13.66 | 3,264,563 |
| 2021-04-07 | $11.81 | $13.73 | $11.81 | $13.00 | $13.00 | 4,447,618 |
| 2021-04-06 | $11.79 | $11.95 | $11.50 | $11.79 | $11.79 | 761,501 |
| 2021-04-05 | $11.36 | $12.37 | $11.30 | $11.75 | $11.75 | 1,539,931 |
| 2021-04-01 | $11.39 | $11.39 | $11.00 | $11.04 | $11.04 | 916,007 |
| 2021-03-31 | $11.43 | $11.57 | $10.97 | $11.21 | $11.21 | 949,471 |
| 2021-03-30 | $11.46 | $11.60 | $11.13 | $11.38 | $11.38 | 613,954 |
| 2021-03-29 | $11.90 | $12.15 | $11.39 | $11.50 | $11.50 | 1,203,921 |
| 2021-03-26 | $11.24 | $12.08 | $11.11 | $11.90 | $11.90 | 1,297,201 |
| 2021-03-25 | $11.41 | $11.65 | $11.01 | $11.41 | $11.41 | 1,591,965 |
| 2021-03-24 | $12.40 | $12.55 | $11.70 | $11.80 | $11.80 | 1,541,355 |
| 2021-03-23 | $12.85 | $12.89 | $12.21 | $12.33 | $12.33 | 1,779,725 |
| 2021-03-22 | $12.88 | $13.30 | $12.52 | $13.01 | $13.01 | 1,922,470 |
| 2021-03-19 | $12.15 | $13.14 | $11.77 | $12.80 | $12.80 | 3,223,856 |
| 2021-03-18 | $12.97 | $13.40 | $12.06 | $12.22 | $12.22 | 4,707,743 |
| 2021-03-17 | $13.71 | $14.25 | $12.75 | $12.90 | $12.90 | 11,947,838 |
| 2021-03-16 | $12.72 | $15.70 | $12.17 | $15.29 | $15.29 | 54,070,680 |
| 2021-03-15 | $10.70 | $10.88 | $10.62 | $10.71 | $10.71 | 321,577 |
| 2021-03-12 | $10.60 | $10.60 | $10.46 | $10.53 | $10.53 | 123,540 |
| 2021-03-11 | $10.33 | $10.60 | $10.33 | $10.45 | $10.45 | 180,367 |
| 2021-03-10 | $10.28 | $10.49 | $10.20 | $10.30 | $10.30 | 33,900 |
| 2021-03-09 | $10.25 | $10.38 | $10.11 | $10.24 | $10.24 | 119,576 |
| 2021-03-08 | $10.44 | $10.55 | $10.15 | $10.16 | $10.16 | 47,582 |
| 2021-03-05 | $10.37 | $10.57 | $10.17 | $10.45 | $10.45 | 182,603 |
| 2021-03-04 | $10.45 | $10.50 | $10.09 | $10.21 | $10.21 | 127,625 |
| 2021-03-03 | $10.83 | $10.83 | $10.29 | $10.30 | $10.30 | 163,570 |
| 2021-03-02 | $11.22 | $11.22 | $10.37 | $10.46 | $10.46 | 246,125 |
| 2021-03-01 | $11.40 | $11.40 | $11.05 | $11.18 | $11.18 | 325,627 |
| 2021-02-26 | $10.90 | $11.38 | $10.78 | $11.16 | $11.16 | 234,643 |
| 2021-02-25 | $11.01 | $11.40 | $10.86 | $11.00 | $11.00 | 323,632 |
| 2021-02-24 | $11.08 | $11.16 | $10.89 | $10.96 | $10.96 | 122,165 |
| 2021-02-23 | $11.08 | $11.09 | $10.69 | $11.09 | $11.09 | 24,044 |
| 2021-02-22 | $11.15 | $11.33 | $10.83 | $11.10 | $11.10 | 190,602 |
| 2021-02-19 | $11.10 | $11.13 | $11.05 | $11.10 | $11.10 | 65,714 |
| 2021-02-18 | $11.06 | $11.12 | $11.05 | $11.09 | $11.09 | 58,800 |
| 2021-02-17 | $11.00 | $11.49 | $11.00 | $11.10 | $11.10 | 139,639 |
| 2021-02-16 | $10.95 | $11.26 | $10.85 | $11.23 | $11.23 | 241,244 |
| 2021-02-12 | $11.00 | $11.00 | $10.82 | $10.92 | $10.92 | 50,794 |
| 2021-02-11 | $10.98 | $11.00 | $10.90 | $10.99 | $10.99 | 34,253 |
| 2021-02-10 | $10.89 | $11.36 | $10.76 | $10.91 | $10.91 | 93,581 |
| 2021-02-09 | $10.98 | $10.99 | $10.76 | $10.82 | $10.82 | 129,302 |
| 2021-02-08 | $11.00 | $11.00 | $10.76 | $10.79 | $10.79 | 31,923 |
| 2021-02-05 | $11.04 | $11.04 | $10.76 | $10.82 | $10.82 | 165,175 |
| 2021-02-04 | $10.95 | $11.18 | $10.84 | $10.89 | $10.89 | 17,989 |
| 2021-02-03 | $10.84 | $11.15 | $10.81 | $10.82 | $10.82 | 27,901 |
| 2021-02-02 | $10.55 | $10.85 | $10.55 | $10.85 | $10.85 | 44,227 |
| 2021-02-01 | $10.67 | $10.67 | $10.38 | $10.49 | $10.49 | 11,135 |
| 2021-01-29 | $10.51 | $10.72 | $10.30 | $10.32 | $10.32 | 13,758 |
| 2021-01-28 | $10.51 | $10.99 | $10.17 | $10.68 | $10.68 | 40,476 |
| 2021-01-27 | $10.34 | $10.35 | $10.18 | $10.30 | $10.30 | 21,359 |
| 2021-01-26 | $10.75 | $10.86 | $10.30 | $10.42 | $10.42 | 43,810 |
| 2021-01-25 | $11.04 | $11.04 | $10.65 | $10.67 | $10.67 | 23,555 |