Healthcare Services Acquisition Corp - Units (1 Ord Class A & 1/2 War) (HCARU) Exchange: NASDAQ
Data as of Nov. 21, 2025
$10.10 ($0.00) 0.00%
Healthcare Services Acquisition Corp - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on Healthcare Services Acquisition Corp - Units (1 Ord Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $10.10 |
| Previous Close | $10.10 |
| High | $10.10 |
| Low | $10.10 |
| Adjusted Open | $10.10 |
| Previous Adjusted Close | $10.10 |
| Adjusted High | $10.10 |
| Adjusted Low | $10.10 |
Invest in Healthcare Services Acquisition Corp - Units (1 Ord Class A & 1/2 War) (HCARU)
Key People Healthcare Services Acquisition Corp - Units (1 Ord Class A & 1/2 War)
| Employee | Position |
|---|---|
| David T. Blair | Chairman & Chief Executive Officer |
| Martin Payne | President & Director |
| Tao Tan | Chief Operating Officer |
| Joshua B. Lynn | Chief Financial Officer |
| Michael Patrick Donovan | Independent Director |
| Brian T. Griffin | Independent Director |
| Jeanne L. Manischewitz | Independent Director |
Historical Stock Data for Healthcare Services Acquisition Corp - Units (1 Ord Class A & 1/2 War) (HCARU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,693 |
| 2022-12-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 5,515 |
| 2022-12-16 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 2,960 |
| 2022-12-15 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 200 |
| 2022-12-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2022-12-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 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 | 1,300 |
| 2022-12-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2022-12-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 350 |
| 2022-12-02 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 3,700 |
| 2022-12-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,238 |
| 2022-11-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200 |
| 2022-11-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,100 |
| 2022-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 19 |
| 2022-11-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200 |
| 2022-11-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5 |
| 2022-11-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 50 |
| 2022-11-15 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 367 |
| 2022-11-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 400 |
| 2022-11-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 290 |
| 2022-11-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 33 |
| 2022-11-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-11-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5 |
| 2022-10-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 418 |
| 2022-10-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 211 |
| 2022-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 211 |
| 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 | 0 |
| 2022-10-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-13 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 11,633 |
| 2022-10-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-10-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-10-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 33 |
| 2022-10-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-10-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-10-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-10-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-10-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,422 |
| 2022-09-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-23 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 1,000 |
| 2022-09-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 25 |
| 2022-09-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-09-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2022-09-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-12 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 200 |
| 2022-09-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 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 | 185 |
| 2022-08-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2022-08-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-08-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-18 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 75,625 |
| 2022-08-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-08-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11 |
| 2022-08-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-07-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2022-07-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 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 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 340 |
| 2022-07-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5 |
| 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 | $9.90 | $9.89 | $9.89 | $9.89 | 3,199 |
| 2022-07-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 400 |
| 2022-07-08 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 1,401 |
| 2022-07-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 305 |
| 2022-07-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 570 |
| 2022-07-05 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 725 |
| 2022-07-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-29 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 2,835 |
| 2022-06-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-06-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2022-06-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-06-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-06-22 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 19,328 |
| 2022-06-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-06-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-06-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-06-15 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 2,755 |
| 2022-06-14 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 3,789 |
| 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 | 0 |
| 2022-06-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 501 |
| 2022-06-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2022-06-03 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 5,700 |
| 2022-06-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 6,701 |
| 2022-06-01 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 900 |
| 2022-05-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-05-27 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 1,131 |
| 2022-05-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-05-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-05-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 282 |
| 2022-05-12 | $9.90 | $9.91 | $9.88 | $9.91 | $9.91 | 752 |
| 2022-05-11 | $9.88 | $9.90 | $9.86 | $9.87 | $9.87 | 3,424 |
| 2022-05-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 108 |
| 2022-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2022-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 40 |
| 2022-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5 |
| 2022-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,008 |
| 2022-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2022-04-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2022-04-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-04-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 16,150 |
| 2022-04-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-13 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 250 |
| 2022-04-12 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 1,350 |
| 2022-04-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-04-04 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 3,000 |
| 2022-04-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-03-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-03-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-03-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-03-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 500 |
| 2022-03-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-24 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 400 |
| 2022-03-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-03-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 521 |
| 2022-03-21 | $9.79 | $9.90 | $9.79 | $9.90 | $9.90 | 2,984 |
| 2022-03-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2022-03-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 58 |
| 2022-03-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2022-03-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 150 |
| 2022-03-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 34 |
| 2022-03-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 490 |
| 2022-03-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-04 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 1,000 |
| 2022-03-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-02-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-02-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 500 |
| 2022-02-24 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,452 |
| 2022-02-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 50 |
| 2022-02-22 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 1,144 |
| 2022-02-18 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 500 |
| 2022-02-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2022-02-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-02-15 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 1,238 |
| 2022-02-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,000 |
| 2022-02-11 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 25,671 |
| 2022-02-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-08 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 926 |
| 2022-02-07 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 1,340 |
| 2022-02-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,504 |
| 2022-02-03 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 26,407 |
| 2022-02-02 | $9.94 | $9.97 | $9.92 | $9.94 | $9.94 | 201,217 |
| 2022-02-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 842 |
| 2022-01-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,175 |
| 2022-01-28 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 2,541 |
| 2022-01-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-01-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-01-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 500 |
| 2022-01-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-01-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-19 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 11,900 |
| 2022-01-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,100 |
| 2022-01-14 | $10.00 | $10.00 | $9.96 | $9.99 | $9.99 | 20,499 |
| 2022-01-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-01-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-01-11 | $9.99 | $9.99 | $9.93 | $9.93 | $9.93 | 600 |
| 2022-01-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2022-01-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 520 |
| 2022-01-06 | $9.99 | $9.99 | $9.92 | $9.92 | $9.92 | 2,597 |
| 2022-01-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-01-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 50 |
| 2022-01-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-31 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 500 |
| 2021-12-30 | $9.97 | $9.97 | $9.93 | $9.93 | $9.93 | 808 |
| 2021-12-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-28 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 600 |
| 2021-12-27 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 203 |
| 2021-12-23 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2021-12-22 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 20 |
| 2021-12-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2021-12-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 3 |
| 2021-12-17 | $10.28 | $10.43 | $10.28 | $10.43 | $10.43 | 796 |
| 2021-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-12-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-12-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-12-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-12-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-12-07 | $10.01 | $10.01 | $9.93 | $9.99 | $9.99 | 6,301 |
| 2021-12-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-12-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 451 |
| 2021-12-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-12-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-11-30 | $10.09 | $10.10 | $10.08 | $10.10 | $10.10 | 726 |
| 2021-11-29 | $10.05 | $10.09 | $10.04 | $10.09 | $10.09 | 1,605 |
| 2021-11-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 510 |
| 2021-11-24 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 1,610 |
| 2021-11-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 500 |
| 2021-11-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-11-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2021-11-18 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 792 |
| 2021-11-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-11-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-11-15 | $10.05 | $10.14 | $10.02 | $10.03 | $10.03 | 14,615 |
| 2021-11-12 | $10.08 | $10.18 | $10.08 | $10.18 | $10.18 | 1,000 |
| 2021-11-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-11-10 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 782 |
| 2021-11-09 | $10.01 | $10.10 | $10.01 | $10.10 | $10.10 | 1,238 |
| 2021-11-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2021-11-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-11-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-11-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 19,980 |
| 2021-11-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 50 |
| 2021-10-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 520 |
| 2021-10-28 | $10.03 | $10.05 | $10.02 | $10.03 | $10.03 | 33,133 |
| 2021-10-27 | $10.02 | $10.12 | $10.00 | $10.02 | $10.02 | 52,000 |
| 2021-10-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2021-10-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2021-10-22 | $10.01 | $10.03 | $9.98 | $10.00 | $10.00 | 50,915 |
| 2021-10-21 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 37,834 |
| 2021-10-20 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 21,234 |
| 2021-10-19 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,029 |
| 2021-10-18 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 5,558 |
| 2021-10-15 | $10.01 | $10.03 | $10.00 | $10.01 | $10.01 | 5,842 |
| 2021-10-14 | $10.01 | $10.01 | $9.92 | $9.92 | $9.92 | 10,000 |
| 2021-10-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-10-12 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 10,600 |
| 2021-10-11 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 3,353 |
| 2021-10-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-06 | $9.93 | $10.00 | $9.93 | $9.93 | $9.93 | 2,924 |
| 2021-10-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 61 |
| 2021-10-04 | $10.01 | $10.01 | $9.92 | $9.92 | $9.92 | 5,900 |
| 2021-10-01 | $10.04 | $10.10 | $10.04 | $10.10 | $10.10 | 1,502 |
| 2021-09-30 | $9.96 | $10.00 | $9.92 | $9.92 | $9.92 | 2,990 |
| 2021-09-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 500 |
| 2021-09-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-09-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,002 |
| 2021-09-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2021-09-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-09-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2021-09-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,000 |
| 2021-09-20 | $9.94 | $10.05 | $9.94 | $10.05 | $10.05 | 600 |
| 2021-09-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,072 |
| 2021-09-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 840 |
| 2021-09-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-14 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 1,003 |
| 2021-09-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 405 |
| 2021-09-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-09-09 | $9.93 | $9.99 | $9.93 | $9.99 | $9.99 | 1,670 |
| 2021-09-08 | $9.93 | $9.96 | $9.92 | $9.93 | $9.93 | 2,406 |
| 2021-09-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-09-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 260 |
| 2021-09-02 | $9.93 | $9.97 | $9.89 | $9.89 | $9.89 | 1,800 |
| 2021-09-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 251 |
| 2021-08-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2021-08-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 10 |
| 2021-08-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-08-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-08-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-08-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-08-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 183 |
| 2021-08-20 | $9.86 | $9.94 | $9.86 | $9.94 | $9.94 | 4,154 |
| 2021-08-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2021-08-18 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 10,700 |
| 2021-08-17 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 30,007 |
| 2021-08-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,010 |
| 2021-08-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 300 |
| 2021-08-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2021-08-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 528 |
| 2021-08-10 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 2,000 |
| 2021-08-09 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 5,959 |
| 2021-08-06 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 15,200 |
| 2021-08-05 | $10.04 | $10.10 | $10.00 | $10.02 | $10.02 | 2,279 |
| 2021-08-04 | $9.98 | $10.01 | $9.96 | $10.01 | $10.01 | 12,401 |
| 2021-08-03 | $10.06 | $10.06 | $10.00 | $10.03 | $10.03 | 46,600 |
| 2021-08-02 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 13,600 |
| 2021-07-30 | $10.10 | $10.10 | $10.04 | $10.09 | $10.09 | 13,799 |
| 2021-07-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2021-07-28 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 6,621 |
| 2021-07-27 | $10.03 | $10.07 | $10.03 | $10.07 | $10.07 | 5,630 |
| 2021-07-26 | $10.04 | $10.14 | $10.04 | $10.14 | $10.14 | 795 |
| 2021-07-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-07-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-07-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-07-20 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 2,062 |
| 2021-07-19 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 1,100 |
| 2021-07-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,000 |
| 2021-07-15 | $10.04 | $10.13 | $10.03 | $10.03 | $10.03 | 1,320 |
| 2021-07-14 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 654 |
| 2021-07-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-07-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 621 |
| 2021-07-09 | $10.13 | $10.13 | $10.02 | $10.02 | $10.02 | 1,107 |
| 2021-07-08 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 6,643 |
| 2021-07-07 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 7,510 |
| 2021-07-06 | $10.05 | $10.10 | $10.04 | $10.05 | $10.05 | 42,267 |
| 2021-07-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 75 |
| 2021-07-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 40 |
| 2021-06-30 | $10.04 | $10.07 | $10.04 | $10.05 | $10.05 | 3,004 |
| 2021-06-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 31 |
| 2021-06-28 | $10.10 | $10.15 | $10.06 | $10.06 | $10.06 | 51,441 |
| 2021-06-25 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 2,298 |
| 2021-06-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 10,052 |
| 2021-06-23 | $10.12 | $10.12 | $10.00 | $10.09 | $10.09 | 3,082 |
| 2021-06-22 | $10.05 | $10.14 | $10.05 | $10.14 | $10.14 | 10,260 |
| 2021-06-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 114 |
| 2021-06-18 | $10.06 | $10.12 | $10.04 | $10.12 | $10.12 | 5,400 |
| 2021-06-17 | $10.12 | $10.12 | $10.08 | $10.12 | $10.12 | 2,508 |
| 2021-06-16 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 4,602 |
| 2021-06-15 | $10.12 | $10.12 | $10.07 | $10.07 | $10.07 | 3,402 |
| 2021-06-14 | $10.10 | $10.13 | $10.08 | $10.13 | $10.13 | 8,643 |
| 2021-06-11 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 28,488 |
| 2021-06-10 | $10.00 | $10.05 | $10.00 | $10.03 | $10.03 | 143,581 |
| 2021-06-09 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 35,342 |
| 2021-06-08 | $10.00 | $10.00 | $9.97 | $9.99 | $9.99 | 51,827 |
| 2021-06-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 639 |
| 2021-06-04 | $9.99 | $10.00 | $9.94 | $9.99 | $9.99 | 11,051 |
| 2021-06-03 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 8,612 |
| 2021-06-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 50 |
| 2021-06-01 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 1,890 |
| 2021-05-28 | $9.97 | $9.98 | $9.94 | $9.95 | $9.95 | 1,310 |
| 2021-05-27 | $9.96 | $9.99 | $9.95 | $9.96 | $9.96 | 1,683 |
| 2021-05-26 | $9.92 | $9.98 | $9.92 | $9.96 | $9.96 | 2,018 |
| 2021-05-25 | $10.05 | $10.05 | $9.96 | $9.96 | $9.96 | 700 |
| 2021-05-24 | $9.97 | $10.03 | $9.97 | $9.97 | $9.97 | 810 |
| 2021-05-21 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 1,892 |
| 2021-05-20 | $9.98 | $9.99 | $9.95 | $9.95 | $9.95 | 900 |
| 2021-05-19 | $10.01 | $10.01 | $9.95 | $9.97 | $9.97 | 3,600 |
| 2021-05-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-05-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 50 |
| 2021-05-14 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 2,536 |
| 2021-05-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 9 |
| 2021-05-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 176 |
| 2021-05-11 | $9.99 | $10.02 | $9.99 | $10.01 | $10.01 | 1,944 |
| 2021-05-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 500 |
| 2021-05-07 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 11,736 |
| 2021-05-06 | $10.04 | $10.04 | $10.01 | $10.01 | $10.01 | 6,562 |
| 2021-05-05 | $10.04 | $10.07 | $10.02 | $10.07 | $10.07 | 2,007 |
| 2021-05-04 | $10.06 | $10.07 | $10.01 | $10.01 | $10.01 | 10,477 |
| 2021-05-03 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 29,529 |
| 2021-04-30 | $10.01 | $10.05 | $9.98 | $10.04 | $10.04 | 16,196 |
| 2021-04-29 | $10.00 | $10.06 | $10.00 | $10.01 | $10.01 | 13,164 |
| 2021-04-28 | $10.02 | $10.05 | $9.98 | $9.98 | $9.98 | 2,010 |
| 2021-04-27 | $10.05 | $10.08 | $9.98 | $10.01 | $10.01 | 690,260 |
| 2021-04-26 | $10.03 | $10.08 | $10.02 | $10.03 | $10.03 | 2,690 |
| 2021-04-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-04-22 | $10.08 | $10.08 | $10.02 | $10.02 | $10.02 | 13,880 |
| 2021-04-21 | $10.05 | $10.10 | $10.02 | $10.05 | $10.05 | 36,251 |
| 2021-04-20 | $10.12 | $10.12 | $10.06 | $10.10 | $10.10 | 35,318 |
| 2021-04-19 | $10.11 | $10.15 | $10.11 | $10.15 | $10.15 | 28,297 |
| 2021-04-16 | $10.11 | $10.15 | $10.11 | $10.14 | $10.14 | 30,537 |
| 2021-04-15 | $10.16 | $10.16 | $10.13 | $10.15 | $10.15 | 2,101 |
| 2021-04-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2 |
| 2021-04-13 | $10.14 | $10.16 | $10.14 | $10.14 | $10.14 | 2,251 |
| 2021-04-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,000 |
| 2021-04-09 | $10.06 | $10.10 | $10.05 | $10.10 | $10.10 | 2,274 |
| 2021-04-08 | $10.07 | $10.15 | $10.06 | $10.15 | $10.15 | 2,422 |
| 2021-04-07 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 3,709 |
| 2021-04-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,851 |
| 2021-04-05 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 806 |
| 2021-04-01 | $10.04 | $10.11 | $10.04 | $10.07 | $10.07 | 11,255 |
| 2021-03-31 | $10.03 | $10.09 | $10.01 | $10.02 | $10.02 | 8,825 |
| 2021-03-30 | $10.11 | $10.11 | $10.04 | $10.10 | $10.10 | 6,340 |
| 2021-03-29 | $10.06 | $10.10 | $10.06 | $10.07 | $10.07 | 4,038 |
| 2021-03-26 | $9.90 | $10.11 | $9.90 | $10.08 | $10.08 | 4,922 |
| 2021-03-25 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 20,627 |
| 2021-03-24 | $10.16 | $10.16 | $10.00 | $10.02 | $10.02 | 22,087 |
| 2021-03-23 | $10.20 | $10.20 | $10.10 | $10.10 | $10.10 | 11,569 |
| 2021-03-22 | $10.21 | $10.25 | $10.20 | $10.25 | $10.25 | 1,710 |
| 2021-03-19 | $10.27 | $10.28 | $10.26 | $10.27 | $10.27 | 4,596 |
| 2021-03-18 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 158 |
| 2021-03-17 | $10.30 | $10.36 | $10.30 | $10.36 | $10.36 | 515 |
| 2021-03-16 | $10.36 | $10.39 | $10.31 | $10.31 | $10.31 | 4,478 |
| 2021-03-15 | $10.32 | $10.39 | $10.31 | $10.39 | $10.39 | 2,950 |
| 2021-03-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 97 |
| 2021-03-11 | $10.36 | $10.41 | $10.32 | $10.32 | $10.32 | 9,926 |
| 2021-03-10 | $10.36 | $10.36 | $10.29 | $10.29 | $10.29 | 13,377 |
| 2021-03-09 | $10.35 | $10.36 | $10.27 | $10.33 | $10.33 | 56,407 |
| 2021-03-08 | $10.34 | $10.42 | $10.31 | $10.31 | $10.31 | 31,402 |
| 2021-03-05 | $10.31 | $10.36 | $10.20 | $10.34 | $10.34 | 40,253 |
| 2021-03-04 | $10.36 | $10.36 | $10.21 | $10.27 | $10.27 | 307,405 |
| 2021-03-03 | $10.49 | $10.50 | $10.36 | $10.36 | $10.36 | 177,528 |
| 2021-03-02 | $10.67 | $10.71 | $10.41 | $10.41 | $10.41 | 93,504 |
| 2021-03-01 | $10.75 | $10.80 | $10.42 | $10.72 | $10.72 | 44,320 |
| 2021-02-26 | $10.64 | $10.75 | $10.49 | $10.74 | $10.74 | 164,322 |
| 2021-02-25 | $11.00 | $11.05 | $10.53 | $10.56 | $10.56 | 198,919 |
| 2021-02-24 | $10.85 | $11.12 | $10.81 | $11.00 | $11.00 | 41,590 |
| 2021-02-23 | $11.21 | $11.21 | $10.89 | $11.00 | $11.00 | 36,437 |
| 2021-02-22 | $11.10 | $11.36 | $11.10 | $11.33 | $11.33 | 1,654 |
| 2021-02-19 | $11.26 | $11.30 | $11.16 | $11.17 | $11.17 | 22,003 |
| 2021-02-18 | $10.84 | $11.21 | $10.84 | $11.17 | $11.17 | 20,337 |
| 2021-02-17 | $10.90 | $11.10 | $10.90 | $11.05 | $11.05 | 74,929 |
| 2021-02-16 | $10.94 | $11.10 | $10.94 | $11.10 | $11.10 | 3,584 |
| 2021-02-12 | $10.85 | $11.10 | $10.83 | $10.98 | $10.98 | 109,697 |
| 2021-02-11 | $10.87 | $10.92 | $10.85 | $10.92 | $10.92 | 21,876 |
| 2021-02-10 | $10.81 | $10.90 | $10.72 | $10.86 | $10.86 | 7,142 |
| 2021-02-09 | $10.90 | $10.90 | $10.75 | $10.77 | $10.77 | 104,400 |
| 2021-02-08 | $10.90 | $10.97 | $10.75 | $10.78 | $10.78 | 19,393 |
| 2021-02-05 | $10.84 | $10.90 | $10.79 | $10.84 | $10.84 | 8,716 |
| 2021-02-04 | $10.73 | $10.88 | $10.70 | $10.88 | $10.88 | 59,589 |
| 2021-02-03 | $10.69 | $10.81 | $10.65 | $10.67 | $10.67 | 62,470 |
| 2021-02-02 | $10.60 | $10.90 | $10.53 | $10.68 | $10.68 | 112,611 |
| 2021-02-01 | $10.52 | $10.63 | $10.34 | $10.60 | $10.60 | 189,884 |
| 2021-01-29 | $10.50 | $10.66 | $10.48 | $10.54 | $10.54 | 102,635 |
| 2021-01-28 | $10.55 | $10.83 | $10.54 | $10.55 | $10.55 | 265,798 |
| 2021-01-27 | $10.68 | $10.70 | $10.50 | $10.60 | $10.60 | 17,971 |
| 2021-01-26 | $10.98 | $10.98 | $10.75 | $10.75 | $10.75 | 40,431 |
| 2021-01-25 | $10.80 | $11.00 | $10.80 | $10.93 | $10.93 | 120,886 |
| 2021-01-22 | $10.79 | $10.92 | $10.66 | $10.70 | $10.70 | 223,803 |
| 2021-01-21 | $10.70 | $10.79 | $10.65 | $10.75 | $10.75 | 10,680 |
| 2021-01-20 | $10.62 | $10.81 | $10.62 | $10.72 | $10.72 | 54,727 |
| 2021-01-19 | $10.77 | $10.80 | $10.66 | $10.78 | $10.78 | 241,823 |
| 2021-01-15 | $10.90 | $10.90 | $10.74 | $10.75 | $10.75 | 68,725 |
| 2021-01-14 | $10.72 | $10.90 | $10.72 | $10.76 | $10.76 | 72,443 |
| 2021-01-13 | $10.77 | $10.79 | $10.61 | $10.75 | $10.75 | 28,099 |
| 2021-01-12 | $10.68 | $10.80 | $10.65 | $10.72 | $10.72 | 79,247 |
| 2021-01-11 | $10.62 | $10.67 | $10.58 | $10.65 | $10.65 | 35,107 |
| 2021-01-08 | $10.55 | $10.69 | $10.46 | $10.61 | $10.61 | 270,364 |
| 2021-01-07 | $10.63 | $10.63 | $10.42 | $10.53 | $10.53 | 60,784 |
| 2021-01-06 | $10.58 | $10.63 | $10.50 | $10.59 | $10.59 | 58,947 |
| 2021-01-05 | $10.28 | $10.57 | $10.26 | $10.57 | $10.57 | 395,619 |
| 2021-01-04 | $10.23 | $10.35 | $10.22 | $10.31 | $10.31 | 390,260 |
| 2020-12-31 | $10.28 | $10.28 | $10.22 | $10.22 | $10.22 | 163,639 |
| 2020-12-30 | $10.29 | $10.30 | $10.25 | $10.26 | $10.26 | 74,761 |
| 2020-12-29 | $10.20 | $10.28 | $10.20 | $10.24 | $10.24 | 320,750 |
| 2020-12-28 | $10.30 | $10.33 | $10.11 | $10.24 | $10.24 | 619,922 |
| 2020-12-24 | $10.35 | $10.35 | $10.24 | $10.30 | $10.30 | 1,202,390 |
| 2020-12-23 | $10.20 | $10.30 | $10.20 | $10.27 | $10.27 | 8,630,160 |