Group Nine Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (GNACU) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.09 ($0.00) 0.00%
Group Nine Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Group Nine Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.09 |
| Previous Close | $10.09 |
| High | $10.09 |
| Low | $10.09 |
| Adjusted Open | $10.09 |
| Previous Adjusted Close | $10.09 |
| Adjusted High | $10.09 |
| Adjusted Low | $10.09 |
Invest in Group Nine Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (GNACU)
Key People Group Nine Acquisition Corp - Units (1 Ord Share Class A & 1/3 War)
| Employee | Position |
|---|---|
| Benjamin Lerer | Chairman & Chief Executive Officer |
| Brian Sugar | President & Director |
| Sean MacNew | Chief Financial Officer & Secretary |
| Richard D. Parsons | Independent Director |
| Jennifer L. Wong | Independent Director |
| Jeffrey A. Zucker | Independent Director |
| Melinda J. Mount | Independent Director |
Historical Stock Data for Group Nine Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (GNACU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 22 |
| 2022-12-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 7 |
| 2022-12-19 | $10.10 | $10.10 | $10.07 | $10.09 | $10.09 | 19,017 |
| 2022-12-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 858 |
| 2022-12-15 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 1,100 |
| 2022-12-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 247 |
| 2022-12-13 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 25,438 |
| 2022-12-12 | $10.07 | $10.08 | $9.05 | $10.06 | $10.06 | 18,374 |
| 2022-12-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20 |
| 2022-12-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4,045 |
| 2022-12-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 17,758 |
| 2022-12-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,004 |
| 2022-12-02 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2022-12-01 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 11,657 |
| 2022-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 34 |
| 2022-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,500 |
| 2022-11-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 48 |
| 2022-11-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-21 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 529 |
| 2022-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-17 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 2,125 |
| 2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-11-15 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 2,256 |
| 2022-11-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 150 |
| 2022-11-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-10 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 6,215 |
| 2022-11-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-11-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 65 |
| 2022-11-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 128 |
| 2022-11-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-11-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 70 |
| 2022-11-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,867 |
| 2022-10-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-28 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 2,699 |
| 2022-10-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-10-26 | $9.93 | $9.95 | $9.90 | $9.95 | $9.95 | 15,457 |
| 2022-10-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 140 |
| 2022-10-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 34 |
| 2022-10-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 49 |
| 2022-10-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,000 |
| 2022-10-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 15,010 |
| 2022-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2022-10-04 | $9.91 | $9.91 | $9.88 | $9.90 | $9.90 | 35,591 |
| 2022-10-03 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 3,178 |
| 2022-09-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-09-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-09-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-09-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-09-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 20 |
| 2022-09-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2022-09-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-07 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 200 |
| 2022-09-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2022-08-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-30 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 1,109 |
| 2022-08-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 9 |
| 2022-08-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 107 |
| 2022-08-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 101 |
| 2022-08-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-08-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-12 | $9.97 | $10.00 | $9.97 | $9.97 | $9.97 | 9,039 |
| 2022-08-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5,070 |
| 2022-08-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8,591 |
| 2022-08-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8,580 |
| 2022-08-02 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 7,516 |
| 2022-08-01 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 660 |
| 2022-07-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 25 |
| 2022-07-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10 |
| 2022-07-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 300 |
| 2022-07-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 50 |
| 2022-07-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-08 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 550 |
| 2022-07-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-07-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-07-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 444 |
| 2022-07-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-06-30 | $9.89 | $9.90 | $9.84 | $9.90 | $9.90 | 13,053 |
| 2022-06-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2022-06-27 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 554 |
| 2022-06-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-06-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 42 |
| 2022-06-15 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 2,590 |
| 2022-06-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 50 |
| 2022-06-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 50 |
| 2022-06-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-06-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-06-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2022-06-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 319 |
| 2022-06-01 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 2,360 |
| 2022-05-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5 |
| 2022-05-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11 |
| 2022-05-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 690 |
| 2022-05-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,490 |
| 2022-05-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 82 |
| 2022-05-19 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 4,626 |
| 2022-05-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2022-05-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 120 |
| 2022-05-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-05-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-10 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 2,800 |
| 2022-05-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2022-05-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 102 |
| 2022-05-03 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 3,494 |
| 2022-05-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-04-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 12 |
| 2022-04-28 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 211 |
| 2022-04-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,567 |
| 2022-04-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 103 |
| 2022-04-25 | $9.97 | $9.97 | $9.88 | $9.88 | $9.88 | 2,462 |
| 2022-04-22 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 5,234 |
| 2022-04-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 582 |
| 2022-04-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2022-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-04-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,136 |
| 2022-04-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 96 |
| 2022-04-12 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 1,100 |
| 2022-04-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-04-07 | $9.95 | $9.96 | $9.91 | $9.91 | $9.91 | 6,803 |
| 2022-04-06 | $9.88 | $9.95 | $9.87 | $9.95 | $9.95 | 2,458 |
| 2022-04-05 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 4,148 |
| 2022-04-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-03-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-03-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-03-29 | $9.90 | $9.90 | $9.84 | $9.84 | $9.84 | 2,739 |
| 2022-03-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 103 |
| 2022-03-25 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 4,608 |
| 2022-03-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4 |
| 2022-03-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2 |
| 2022-03-22 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 398 |
| 2022-03-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-03-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5 |
| 2022-03-17 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 425 |
| 2022-03-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-14 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 403 |
| 2022-03-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,584 |
| 2022-03-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 56 |
| 2022-03-08 | $9.86 | $9.86 | $9.83 | $9.85 | $9.85 | 3,111 |
| 2022-03-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 315 |
| 2022-03-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-03-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 310 |
| 2022-03-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 504 |
| 2022-03-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 800 |
| 2022-02-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 261 |
| 2022-02-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7 |
| 2022-02-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,005 |
| 2022-02-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-02-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2022-02-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 58 |
| 2022-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-02-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 49 |
| 2022-02-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-02-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-02-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 510 |
| 2022-02-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 110 |
| 2022-01-31 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 640 |
| 2022-01-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 300 |
| 2022-01-27 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 2,975 |
| 2022-01-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 51 |
| 2022-01-25 | $9.85 | $9.96 | $9.85 | $9.96 | $9.96 | 612 |
| 2022-01-24 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 6,100 |
| 2022-01-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,212 |
| 2022-01-20 | $9.88 | $9.90 | $9.85 | $9.90 | $9.90 | 9,204 |
| 2022-01-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-01-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 20 |
| 2022-01-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-01-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-01-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 10 |
| 2022-01-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 79 |
| 2022-01-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 115 |
| 2022-01-07 | $9.99 | $9.99 | $9.89 | $9.89 | $9.89 | 1,190 |
| 2022-01-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 27 |
| 2022-01-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-01-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-01-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-12-31 | $9.89 | $10.13 | $9.89 | $10.13 | $10.13 | 690 |
| 2021-12-30 | $10.00 | $10.13 | $9.95 | $9.95 | $9.95 | 1,405 |
| 2021-12-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 12 |
| 2021-12-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 140 |
| 2021-12-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 110 |
| 2021-12-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 300 |
| 2021-12-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-12-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10 |
| 2021-12-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 75 |
| 2021-12-17 | $9.90 | $10.20 | $9.90 | $10.20 | $10.20 | 423 |
| 2021-12-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 101 |
| 2021-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 50 |
| 2021-12-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 256 |
| 2021-12-13 | $9.95 | $10.02 | $9.95 | $10.00 | $10.00 | 2,533 |
| 2021-12-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-12-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 101 |
| 2021-12-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 52 |
| 2021-12-07 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 200 |
| 2021-12-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 70 |
| 2021-12-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2021-11-30 | $9.99 | $10.00 | $9.94 | $10.00 | $10.00 | 6,442 |
| 2021-11-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2021-11-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-11-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 25 |
| 2021-11-23 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 50,300 |
| 2021-11-22 | $9.93 | $9.98 | $9.92 | $9.95 | $9.95 | 8,558 |
| 2021-11-19 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 16,473 |
| 2021-11-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2021-11-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,000 |
| 2021-11-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-11-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-11-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2021-11-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-11-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 50 |
| 2021-11-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-11-08 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 8,668 |
| 2021-11-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,850 |
| 2021-11-04 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 1,013 |
| 2021-11-03 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 8,883 |
| 2021-11-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2021-11-01 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 18,616 |
| 2021-10-29 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,442 |
| 2021-10-28 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 492 |
| 2021-10-27 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 10,340 |
| 2021-10-26 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 143,687 |
| 2021-10-25 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 16,412 |
| 2021-10-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,200 |
| 2021-10-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,123 |
| 2021-10-20 | $9.92 | $9.93 | $9.87 | $9.90 | $9.90 | 22,144 |
| 2021-10-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 535 |
| 2021-10-18 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 624 |
| 2021-10-15 | $9.90 | $9.92 | $9.85 | $9.92 | $9.92 | 700 |
| 2021-10-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-10-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2021-10-12 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 50,850 |
| 2021-10-11 | $9.94 | $9.94 | $9.91 | $9.93 | $9.93 | 3,230 |
| 2021-10-08 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 1,548 |
| 2021-10-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 24 |
| 2021-10-06 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 13,711 |
| 2021-10-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 135 |
| 2021-10-04 | $9.89 | $9.95 | $9.88 | $9.90 | $9.90 | 644 |
| 2021-10-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 322 |
| 2021-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12,300 |
| 2021-09-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 300 |
| 2021-09-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2021-09-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-09-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-09-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 185 |
| 2021-09-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-09-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-09-20 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 2,384 |
| 2021-09-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-09-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 30 |
| 2021-09-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-09-14 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 800 |
| 2021-09-13 | $9.87 | $9.91 | $9.87 | $9.90 | $9.90 | 13,062 |
| 2021-09-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2021-09-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 504 |
| 2021-09-08 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 428 |
| 2021-09-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 374 |
| 2021-09-03 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 866 |
| 2021-09-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,260 |
| 2021-09-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 122 |
| 2021-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-08-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-08-27 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 500 |
| 2021-08-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2021-08-25 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 204 |
| 2021-08-24 | $9.86 | $9.91 | $9.85 | $9.91 | $9.91 | 7,186 |
| 2021-08-23 | $9.89 | $9.92 | $9.86 | $9.86 | $9.86 | 1,961 |
| 2021-08-20 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 13,576 |
| 2021-08-19 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 32,701 |
| 2021-08-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 206 |
| 2021-08-17 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 1,017 |
| 2021-08-16 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 1,336 |
| 2021-08-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 35 |
| 2021-08-12 | $9.99 | $9.99 | $9.92 | $9.99 | $9.99 | 37,515 |
| 2021-08-11 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 10,932 |
| 2021-08-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 8,646 |
| 2021-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 60 |
| 2021-08-06 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 52,201 |
| 2021-08-05 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 25,855 |
| 2021-08-04 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 4,828 |
| 2021-08-03 | $10.02 | $10.09 | $10.02 | $10.06 | $10.06 | 11,811 |
| 2021-08-02 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 51,287 |
| 2021-07-30 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 5,272 |
| 2021-07-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,500 |
| 2021-07-28 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 1,314 |
| 2021-07-27 | $10.01 | $10.03 | $10.00 | $10.00 | $10.00 | 9,110 |
| 2021-07-26 | $10.12 | $10.12 | $10.03 | $10.03 | $10.03 | 513 |
| 2021-07-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,024 |
| 2021-07-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-07-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2021-07-20 | $9.99 | $10.08 | $9.98 | $10.08 | $10.08 | 1,200 |
| 2021-07-19 | $9.92 | $10.00 | $9.91 | $10.00 | $10.00 | 10,407 |
| 2021-07-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 190 |
| 2021-07-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5,030 |
| 2021-07-14 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,763 |
| 2021-07-13 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 7,674 |
| 2021-07-12 | $10.06 | $10.08 | $10.03 | $10.05 | $10.05 | 6,049 |
| 2021-07-09 | $10.11 | $10.11 | $10.03 | $10.03 | $10.03 | 47,250 |
| 2021-07-08 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,802 |
| 2021-07-07 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 2,702 |
| 2021-07-06 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 1,504 |
| 2021-07-02 | $10.05 | $10.07 | $10.04 | $10.04 | $10.04 | 7,199 |
| 2021-07-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 250 |
| 2021-06-30 | $10.14 | $10.14 | $10.05 | $10.05 | $10.05 | 30,076 |
| 2021-06-29 | $10.05 | $10.14 | $10.05 | $10.14 | $10.14 | 22,244 |
| 2021-06-28 | $10.10 | $10.10 | $10.04 | $10.05 | $10.05 | 12,748 |
| 2021-06-25 | $10.05 | $10.09 | $10.05 | $10.07 | $10.07 | 15,630 |
| 2021-06-24 | $10.08 | $10.10 | $10.05 | $10.07 | $10.07 | 38,744 |
| 2021-06-23 | $10.09 | $10.09 | $10.03 | $10.04 | $10.04 | 5,025 |
| 2021-06-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,509 |
| 2021-06-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 300 |
| 2021-06-18 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 500 |
| 2021-06-17 | $10.03 | $10.09 | $10.02 | $10.09 | $10.09 | 715 |
| 2021-06-16 | $10.09 | $10.09 | $10.01 | $10.05 | $10.05 | 23,901 |
| 2021-06-15 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 2,085 |
| 2021-06-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 171 |
| 2021-06-11 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,892 |
| 2021-06-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4 |
| 2021-06-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 275 |
| 2021-06-08 | $9.94 | $10.08 | $9.94 | $10.08 | $10.08 | 10,886 |
| 2021-06-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 55,005 |
| 2021-06-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 23 |
| 2021-06-03 | $9.92 | $9.97 | $9.91 | $9.95 | $9.95 | 10,991 |
| 2021-06-02 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 19,967 |
| 2021-06-01 | $9.95 | $9.99 | $9.92 | $9.99 | $9.99 | 900 |
| 2021-05-28 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 27,531 |
| 2021-05-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-05-26 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 11,781 |
| 2021-05-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-05-24 | $10.08 | $10.09 | $9.94 | $9.98 | $9.98 | 2,115 |
| 2021-05-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 287 |
| 2021-05-20 | $10.00 | $10.00 | $9.93 | $9.94 | $9.94 | 3,753 |
| 2021-05-19 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 106,250 |
| 2021-05-18 | $9.96 | $9.96 | $9.90 | $9.92 | $9.92 | 13,226 |
| 2021-05-17 | $10.02 | $10.02 | $9.93 | $9.96 | $9.96 | 130,863 |
| 2021-05-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 259 |
| 2021-05-13 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 3,076 |
| 2021-05-12 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 574 |
| 2021-05-11 | $10.05 | $10.05 | $10.00 | $10.05 | $10.05 | 8,243 |
| 2021-05-10 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 3,624 |
| 2021-05-07 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 1,988 |
| 2021-05-06 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 10,386 |
| 2021-05-05 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 2,796 |
| 2021-05-04 | $10.10 | $10.10 | $10.05 | $10.10 | $10.10 | 19,156 |
| 2021-05-03 | $10.13 | $10.15 | $10.10 | $10.14 | $10.14 | 14,107 |
| 2021-04-30 | $10.10 | $10.19 | $9.99 | $10.19 | $10.19 | 215,629 |
| 2021-04-29 | $10.06 | $10.16 | $10.06 | $10.12 | $10.12 | 8,413 |
| 2021-04-28 | $10.04 | $10.16 | $10.02 | $10.14 | $10.14 | 32,475 |
| 2021-04-27 | $10.11 | $10.13 | $10.01 | $10.13 | $10.13 | 1,080 |
| 2021-04-26 | $10.08 | $10.08 | $10.00 | $10.02 | $10.02 | 32,494 |
| 2021-04-23 | $10.02 | $10.11 | $10.02 | $10.04 | $10.04 | 5,494 |
| 2021-04-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 97 |
| 2021-04-21 | $10.04 | $10.22 | $10.02 | $10.22 | $10.22 | 6,919 |
| 2021-04-20 | $10.05 | $10.22 | $10.01 | $10.10 | $10.10 | 7,237 |
| 2021-04-19 | $10.12 | $10.25 | $10.05 | $10.25 | $10.25 | 61,089 |
| 2021-04-16 | $10.13 | $10.17 | $10.13 | $10.17 | $10.17 | 12,183 |
| 2021-04-15 | $10.19 | $10.25 | $10.08 | $10.25 | $10.25 | 2,332 |
| 2021-04-14 | $10.08 | $10.25 | $10.04 | $10.25 | $10.25 | 34,187 |
| 2021-04-13 | $10.02 | $10.16 | $10.02 | $10.15 | $10.15 | 17,874 |
| 2021-04-12 | $10.04 | $10.04 | $9.98 | $9.98 | $9.98 | 539 |
| 2021-04-09 | $10.05 | $10.20 | $10.05 | $10.19 | $10.19 | 1,126 |
| 2021-04-08 | $10.15 | $10.15 | $10.04 | $10.15 | $10.15 | 16,338 |
| 2021-04-07 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 3,071 |
| 2021-04-06 | $9.99 | $10.00 | $9.97 | $9.97 | $9.97 | 9,938 |
| 2021-04-05 | $9.99 | $10.03 | $9.97 | $9.97 | $9.97 | 7,919 |
| 2021-04-01 | $10.15 | $10.15 | $9.96 | $9.96 | $9.96 | 40,425 |
| 2021-03-31 | $9.99 | $10.19 | $9.95 | $10.19 | $10.19 | 2,528 |
| 2021-03-30 | $9.96 | $9.99 | $9.84 | $9.99 | $9.99 | 15,883 |
| 2021-03-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 40 |
| 2021-03-26 | $9.92 | $10.06 | $9.86 | $10.05 | $10.05 | 13,507 |
| 2021-03-25 | $9.78 | $9.90 | $9.78 | $9.83 | $9.83 | 3,075 |
| 2021-03-24 | $9.96 | $9.98 | $9.81 | $9.82 | $9.82 | 64,368 |
| 2021-03-23 | $9.96 | $9.96 | $9.90 | $9.91 | $9.91 | 135,013 |
| 2021-03-22 | $10.10 | $10.10 | $9.96 | $9.99 | $9.99 | 136,442 |
| 2021-03-19 | $9.99 | $10.04 | $9.97 | $10.02 | $10.02 | 5,254 |
| 2021-03-18 | $10.25 | $10.25 | $9.97 | $9.98 | $9.98 | 110,087 |
| 2021-03-17 | $10.19 | $10.32 | $10.13 | $10.15 | $10.15 | 23,640 |
| 2021-03-16 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 3,871 |
| 2021-03-15 | $10.13 | $10.16 | $10.05 | $10.11 | $10.11 | 39,524 |
| 2021-03-12 | $10.20 | $10.30 | $10.11 | $10.12 | $10.12 | 38,104 |
| 2021-03-11 | $10.20 | $10.27 | $10.12 | $10.14 | $10.14 | 25,728 |
| 2021-03-10 | $10.33 | $10.33 | $10.20 | $10.20 | $10.20 | 111,785 |
| 2021-03-09 | $10.11 | $10.22 | $10.08 | $10.22 | $10.22 | 58,140 |
| 2021-03-08 | $10.10 | $10.13 | $10.05 | $10.07 | $10.07 | 13,674 |
| 2021-03-05 | $10.16 | $10.16 | $10.01 | $10.01 | $10.01 | 138,016 |
| 2021-03-04 | $10.21 | $10.30 | $9.89 | $10.15 | $10.15 | 61,988 |
| 2021-03-03 | $10.30 | $10.30 | $10.23 | $10.25 | $10.25 | 74,029 |
| 2021-03-02 | $10.25 | $10.40 | $10.22 | $10.24 | $10.24 | 51,374 |
| 2021-03-01 | $10.39 | $10.40 | $10.26 | $10.28 | $10.28 | 24,412 |
| 2021-02-26 | $10.35 | $10.45 | $10.30 | $10.39 | $10.39 | 27,297 |
| 2021-02-25 | $10.40 | $10.55 | $10.40 | $10.40 | $10.40 | 121,311 |
| 2021-02-24 | $10.41 | $10.73 | $10.41 | $10.41 | $10.41 | 50,437 |
| 2021-02-23 | $10.33 | $10.43 | $10.33 | $10.36 | $10.36 | 30,535 |
| 2021-02-22 | $10.64 | $10.64 | $10.49 | $10.50 | $10.50 | 20,865 |
| 2021-02-19 | $10.65 | $10.70 | $10.44 | $10.51 | $10.51 | 4,708 |
| 2021-02-18 | $10.61 | $10.66 | $10.44 | $10.45 | $10.45 | 23,483 |
| 2021-02-17 | $10.58 | $10.70 | $10.55 | $10.57 | $10.57 | 15,518 |
| 2021-02-16 | $10.60 | $10.70 | $10.55 | $10.56 | $10.56 | 792,291 |
| 2021-02-12 | $10.60 | $10.85 | $10.50 | $10.61 | $10.61 | 30,467 |
| 2021-02-11 | $10.57 | $10.66 | $10.55 | $10.66 | $10.66 | 467,803 |
| 2021-02-10 | $10.84 | $10.84 | $10.54 | $10.56 | $10.56 | 35,579 |
| 2021-02-09 | $10.98 | $10.98 | $10.69 | $10.72 | $10.72 | 15,352 |
| 2021-02-08 | $10.96 | $11.13 | $10.82 | $10.99 | $10.99 | 60,596 |
| 2021-02-05 | $10.82 | $10.87 | $10.69 | $10.83 | $10.83 | 53,025 |
| 2021-02-04 | $10.90 | $10.95 | $10.68 | $10.70 | $10.70 | 327,344 |
| 2021-02-03 | $10.65 | $10.96 | $10.64 | $10.79 | $10.79 | 50,319 |
| 2021-02-02 | $10.95 | $10.95 | $10.60 | $10.63 | $10.63 | 51,659 |
| 2021-02-01 | $10.45 | $10.78 | $10.45 | $10.55 | $10.55 | 59,862 |
| 2021-01-29 | $10.47 | $10.71 | $10.40 | $10.50 | $10.50 | 32,368 |
| 2021-01-28 | $10.42 | $10.48 | $10.31 | $10.40 | $10.40 | 42,472 |
| 2021-01-27 | $10.60 | $10.60 | $10.27 | $10.39 | $10.39 | 252,759 |
| 2021-01-26 | $11.24 | $11.24 | $10.53 | $10.62 | $10.62 | 184,784 |
| 2021-01-25 | $10.70 | $12.00 | $10.55 | $11.17 | $11.17 | 1,285,940 |
| 2021-01-22 | $10.60 | $10.77 | $10.53 | $10.53 | $10.53 | 113,796 |
| 2021-01-21 | $10.60 | $10.70 | $10.55 | $10.62 | $10.62 | 429,465 |
| 2021-01-20 | $10.76 | $10.85 | $10.55 | $10.63 | $10.63 | 474,530 |
| 2021-01-19 | $11.05 | $11.05 | $10.75 | $10.75 | $10.75 | 576,562 |
| 2021-01-15 | $10.46 | $11.48 | $10.46 | $11.10 | $11.10 | 5,187,260 |