Hennessy Capital Investment Corp V - Class A (HCIC) Exchange: NASDAQ
Data as of May 2, 2025
$10.05 ($0.00) 0.00%
Hennessy Capital Investment Corp V - Class A - Daily Information
Click for more stock information on Hennessy Capital Investment Corp V - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.05 |
| Previous Close | $10.05 |
| High | $10.05 |
| Low | $10.05 |
| Adjusted Open | $10.05 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.05 |
| Adjusted Low | $10.05 |
Invest in Hennessy Capital Investment Corp V - Class A (HCIC)
Key People Hennessy Capital Investment Corp V - Class A
| Employee | Position |
|---|---|
| Daniel J. Hennessy | Chairman & Chief Executive Officer |
| Gregory D. Ethridge | President, Chief Operating Officer & Director |
| Nicholas A. Petruska | Chief Financial Officer, Secretary & Executive VP |
| Bradley W. Buss | Strategic Advisor |
| Gretchen W. McClain | Strategic Advisor |
| Lee A. McIntire | Strategic Advisor |
| Manish Nayar | Strategic Advisor |
| James Francis O'Neil | Strategic Advisor |
| Ashley Zumwalt-Forbes | Strategic Advisor |
| Jeffrey R. Immelt | Lead Independent Director |
| Nora Mead Brownell | Independent Director |
| Barbara M. Byrne | Independent Director |
| Kurt Joachim Lauk | Independent Director |
| Tanguy Vincent Serra | Independent Director |
Historical Stock Data for Hennessy Capital Investment Corp V - Class A (HCIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 6,801 |
| 2022-12-20 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 3,098 |
| 2022-12-19 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 201,399 |
| 2022-12-16 | $10.03 | $10.03 | $9.96 | $9.96 | $9.96 | 700 |
| 2022-12-15 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 29,249 |
| 2022-12-14 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 46,264 |
| 2022-12-13 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 179,866 |
| 2022-12-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 391 |
| 2022-12-09 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 180,552 |
| 2022-12-08 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 46,645 |
| 2022-12-07 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 116,910 |
| 2022-12-06 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 8,517 |
| 2022-12-05 | $10.04 | $10.06 | $10.04 | $10.04 | $10.04 | 288,463 |
| 2022-12-02 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 39,137 |
| 2022-12-01 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 1,597 |
| 2022-11-30 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 408,813 |
| 2022-11-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 777 |
| 2022-11-28 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 2,687,682 |
| 2022-11-25 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 1,328 |
| 2022-11-23 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 1,282 |
| 2022-11-22 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 513 |
| 2022-11-21 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 45,386 |
| 2022-11-18 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 758 |
| 2022-11-17 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 229,158 |
| 2022-11-16 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 939,159 |
| 2022-11-15 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,805 |
| 2022-11-14 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 6,806 |
| 2022-11-11 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 109,752 |
| 2022-11-10 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 213,986 |
| 2022-11-09 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 187,909 |
| 2022-11-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 25,540 |
| 2022-11-07 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 314,689 |
| 2022-11-04 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 125,870 |
| 2022-11-03 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 64,629 |
| 2022-11-02 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 46,539 |
| 2022-11-01 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 4,185 |
| 2022-10-31 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 53,034 |
| 2022-10-28 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 26,285 |
| 2022-10-27 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 766,057 |
| 2022-10-26 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 71,682 |
| 2022-10-25 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 123,961 |
| 2022-10-24 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 60,713 |
| 2022-10-21 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 97,098 |
| 2022-10-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 139,925 |
| 2022-10-19 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 54,356 |
| 2022-10-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 21,172 |
| 2022-10-17 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 9,539 |
| 2022-10-14 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 137,781 |
| 2022-10-13 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 166,425 |
| 2022-10-12 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 4,915 |
| 2022-10-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 226,839 |
| 2022-10-10 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 2,911 |
| 2022-10-07 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 23,157 |
| 2022-10-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 9,429 |
| 2022-10-05 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 2,285 |
| 2022-10-04 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 158,108 |
| 2022-10-03 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 144,540 |
| 2022-09-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 8,357 |
| 2022-09-29 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 4,631 |
| 2022-09-28 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 38,783 |
| 2022-09-27 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 17,172 |
| 2022-09-26 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 24,881 |
| 2022-09-23 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 38,757 |
| 2022-09-22 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 4,080 |
| 2022-09-21 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 25,917 |
| 2022-09-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 12,243 |
| 2022-09-19 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 302,859 |
| 2022-09-16 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 6,860 |
| 2022-09-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,117 |
| 2022-09-14 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 361,675 |
| 2022-09-13 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 43,516 |
| 2022-09-12 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 1,573 |
| 2022-09-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,478 |
| 2022-09-08 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 1,343 |
| 2022-09-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 196 |
| 2022-09-06 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 4,881 |
| 2022-09-02 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 17,315 |
| 2022-09-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,247 |
| 2022-08-31 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 13,819 |
| 2022-08-30 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 150,847 |
| 2022-08-29 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 10,297 |
| 2022-08-26 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 45,114 |
| 2022-08-25 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 206,074 |
| 2022-08-24 | $9.91 | $9.91 | $9.86 | $9.86 | $9.86 | 347,357 |
| 2022-08-23 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 1,395,237 |
| 2022-08-22 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 141,511 |
| 2022-08-19 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 167,239 |
| 2022-08-18 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 388,455 |
| 2022-08-17 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 1,331,384 |
| 2022-08-16 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 3,360 |
| 2022-08-15 | $9.88 | $9.90 | $9.87 | $9.87 | $9.87 | 30,815 |
| 2022-08-12 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 12,916 |
| 2022-08-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,318 |
| 2022-08-10 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 45,926 |
| 2022-08-09 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 2,133 |
| 2022-08-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 522,522 |
| 2022-08-05 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 247,709 |
| 2022-08-04 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 512,431 |
| 2022-08-03 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 900 |
| 2022-08-02 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 1,994 |
| 2022-08-01 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 231,156 |
| 2022-07-29 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 1,729,262 |
| 2022-07-28 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 154,909 |
| 2022-07-27 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 55,028 |
| 2022-07-26 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 337,283 |
| 2022-07-25 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 200,812 |
| 2022-07-22 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 2,002 |
| 2022-07-21 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 474,275 |
| 2022-07-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 183,119 |
| 2022-07-19 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 7,449 |
| 2022-07-18 | $9.85 | $9.87 | $9.83 | $9.85 | $9.85 | 304,129 |
| 2022-07-15 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 836,876 |
| 2022-07-14 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 570 |
| 2022-07-13 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 3,740 |
| 2022-07-12 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,020 |
| 2022-07-11 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 53,676 |
| 2022-07-08 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 1,036 |
| 2022-07-07 | $9.86 | $9.86 | $9.80 | $9.83 | $9.83 | 17,464 |
| 2022-07-06 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 8,011 |
| 2022-07-05 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 427,066 |
| 2022-07-01 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 7,275 |
| 2022-06-30 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 171,177 |
| 2022-06-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 43,318 |
| 2022-06-28 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 742 |
| 2022-06-27 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 3,353 |
| 2022-06-24 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 150,166 |
| 2022-06-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 26 |
| 2022-06-22 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 3,710 |
| 2022-06-21 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 17,735 |
| 2022-06-17 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 41,810 |
| 2022-06-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 43 |
| 2022-06-15 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 42,855 |
| 2022-06-14 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 252,861 |
| 2022-06-13 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 17,888 |
| 2022-06-10 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 2,966 |
| 2022-06-09 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 1,070 |
| 2022-06-08 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 4,034 |
| 2022-06-07 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 2,715 |
| 2022-06-06 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 1,934 |
| 2022-06-03 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,843 |
| 2022-06-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 128 |
| 2022-06-01 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 5,699 |
| 2022-05-31 | $9.85 | $9.85 | $9.79 | $9.80 | $9.80 | 2,632,293 |
| 2022-05-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 70,664 |
| 2022-05-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,960 |
| 2022-05-25 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 72,700 |
| 2022-05-24 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 2,899 |
| 2022-05-23 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 6,453 |
| 2022-05-20 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 104,794 |
| 2022-05-19 | $9.81 | $9.81 | $9.78 | $9.79 | $9.79 | 444,829 |
| 2022-05-18 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 1,001 |
| 2022-05-17 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 36,511 |
| 2022-05-16 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 6,087 |
| 2022-05-13 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 634 |
| 2022-05-12 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 1,481,321 |
| 2022-05-11 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 589,445 |
| 2022-05-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5,540 |
| 2022-05-09 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 175,764 |
| 2022-05-06 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 2,151 |
| 2022-05-05 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 54,541 |
| 2022-05-04 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 22,204 |
| 2022-05-03 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 12,998 |
| 2022-05-02 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 898 |
| 2022-04-29 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 27,846 |
| 2022-04-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 235 |
| 2022-04-27 | $9.85 | $9.86 | $9.79 | $9.83 | $9.83 | 117,882 |
| 2022-04-26 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 3,130 |
| 2022-04-25 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 4,010 |
| 2022-04-22 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 7,241 |
| 2022-04-21 | $9.84 | $9.85 | $9.81 | $9.81 | $9.81 | 18,359 |
| 2022-04-20 | $9.83 | $9.85 | $9.81 | $9.84 | $9.84 | 41,762 |
| 2022-04-19 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 6,677 |
| 2022-04-18 | $9.86 | $9.86 | $9.81 | $9.82 | $9.82 | 507,812 |
| 2022-04-14 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 7,273 |
| 2022-04-13 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 3,274 |
| 2022-04-12 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 8,698 |
| 2022-04-11 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 556 |
| 2022-04-08 | $9.80 | $9.86 | $9.80 | $9.86 | $9.86 | 24,230 |
| 2022-04-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 782 |
| 2022-04-06 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 4,080 |
| 2022-04-05 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 404,622 |
| 2022-04-04 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 724 |
| 2022-04-01 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 423 |
| 2022-03-31 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 35,333 |
| 2022-03-30 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 7,296 |
| 2022-03-29 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 3,328 |
| 2022-03-28 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 2,206 |
| 2022-03-25 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 4,469 |
| 2022-03-24 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 2,861 |
| 2022-03-23 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 50,820 |
| 2022-03-22 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 2,607 |
| 2022-03-21 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 58,859 |
| 2022-03-18 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 20,653 |
| 2022-03-17 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 931 |
| 2022-03-16 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 19,139 |
| 2022-03-15 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 1,305 |
| 2022-03-14 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 10,151 |
| 2022-03-11 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 20,252 |
| 2022-03-10 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 69,394 |
| 2022-03-09 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 10,104 |
| 2022-03-08 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 1,549 |
| 2022-03-07 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 9,430 |
| 2022-03-04 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 4,644 |
| 2022-03-03 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 37,502 |
| 2022-03-02 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 70,062 |
| 2022-03-01 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 29,933 |
| 2022-02-28 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 87,394 |
| 2022-02-25 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 28,497 |
| 2022-02-24 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 63,744 |
| 2022-02-23 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 19,874 |
| 2022-02-22 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 4,864 |
| 2022-02-18 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 9,123 |
| 2022-02-17 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 3,478 |
| 2022-02-16 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 3,067 |
| 2022-02-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,885 |
| 2022-02-14 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 4,515 |
| 2022-02-11 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 5,176 |
| 2022-02-10 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 4,723 |
| 2022-02-09 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 21,762 |
| 2022-02-08 | $9.78 | $9.79 | $9.75 | $9.78 | $9.78 | 1,644 |
| 2022-02-07 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 7,424 |
| 2022-02-04 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 42,910 |
| 2022-02-03 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 60,599 |
| 2022-02-02 | $9.75 | $9.81 | $9.75 | $9.78 | $9.78 | 30,530 |
| 2022-02-01 | $9.70 | $9.80 | $9.70 | $9.78 | $9.78 | 61,689 |
| 2022-01-31 | $9.72 | $9.73 | $9.70 | $9.70 | $9.70 | 15,150 |
| 2022-01-28 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 20,335 |
| 2022-01-27 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 46,275 |
| 2022-01-26 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 2,755,660 |
| 2022-01-25 | $9.77 | $9.77 | $9.70 | $9.75 | $9.75 | 11,298 |
| 2022-01-24 | $9.74 | $9.79 | $9.73 | $9.75 | $9.75 | 80,334 |
| 2022-01-21 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 16,548 |
| 2022-01-20 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 6,369 |
| 2022-01-19 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 4,734 |
| 2022-01-18 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 113,326 |
| 2022-01-14 | $9.73 | $9.78 | $9.72 | $9.78 | $9.78 | 17,590 |
| 2022-01-13 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 25,086 |
| 2022-01-12 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 1,949 |
| 2022-01-11 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,439 |
| 2022-01-10 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 27,051 |
| 2022-01-07 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 5,838 |
| 2022-01-06 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 152,178 |
| 2022-01-05 | $9.73 | $9.79 | $9.73 | $9.79 | $9.79 | 74,758 |
| 2022-01-04 | $9.75 | $9.79 | $9.73 | $9.73 | $9.73 | 56,474 |
| 2022-01-03 | $9.77 | $9.78 | $9.74 | $9.74 | $9.74 | 105,567 |
| 2021-12-31 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 55,689 |
| 2021-12-30 | $9.80 | $9.80 | $9.77 | $9.80 | $9.80 | 23,580 |
| 2021-12-29 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 36,806 |
| 2021-12-28 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 17,548 |
| 2021-12-27 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 159,079 |
| 2021-12-23 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 1,321 |
| 2021-12-22 | $9.83 | $9.87 | $9.83 | $9.86 | $9.86 | 24,814 |
| 2021-12-21 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 19,522 |
| 2021-12-20 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 40,360 |
| 2021-12-17 | $9.80 | $9.87 | $9.80 | $9.84 | $9.84 | 28,839 |
| 2021-12-16 | $9.80 | $9.84 | $9.80 | $9.82 | $9.82 | 87,705 |
| 2021-12-15 | $9.79 | $9.85 | $9.79 | $9.81 | $9.81 | 104,265 |
| 2021-12-14 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 18,490 |
| 2021-12-13 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 22,507 |
| 2021-12-10 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 25,768 |
| 2021-12-09 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 16,258 |
| 2021-12-08 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 40,705 |
| 2021-12-07 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 70,522 |
| 2021-12-06 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 309,716 |
| 2021-12-03 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 78,497 |
| 2021-12-02 | $9.83 | $9.85 | $9.81 | $9.84 | $9.84 | 269,460 |
| 2021-12-01 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 53,178 |
| 2021-11-30 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 182,278 |
| 2021-11-29 | $9.82 | $9.84 | $9.81 | $9.81 | $9.81 | 175,763 |
| 2021-11-26 | $9.83 | $9.84 | $9.80 | $9.82 | $9.82 | 76,418 |
| 2021-11-24 | $9.83 | $9.84 | $9.81 | $9.83 | $9.83 | 69,550 |
| 2021-11-23 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 136,774 |
| 2021-11-22 | $9.80 | $9.84 | $9.80 | $9.82 | $9.82 | 396,516 |
| 2021-11-19 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 122,490 |
| 2021-11-18 | $9.80 | $9.84 | $9.80 | $9.81 | $9.81 | 586,786 |
| 2021-11-17 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 248,486 |
| 2021-11-16 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 168,865 |
| 2021-11-15 | $9.78 | $9.83 | $9.78 | $9.81 | $9.81 | 128,867 |
| 2021-11-12 | $9.81 | $9.84 | $9.79 | $9.82 | $9.82 | 407,416 |
| 2021-11-11 | $9.77 | $9.81 | $9.77 | $9.79 | $9.79 | 196,425 |
| 2021-11-10 | $9.82 | $9.83 | $9.75 | $9.77 | $9.77 | 1,257,391 |
| 2021-11-09 | $9.82 | $9.86 | $9.81 | $9.83 | $9.83 | 1,348,733 |
| 2021-11-08 | $10.04 | $10.04 | $10.00 | $10.03 | $10.03 | 995,230 |
| 2021-11-05 | $10.02 | $10.03 | $10.00 | $10.02 | $10.02 | 635,012 |
| 2021-11-04 | $10.01 | $10.02 | $9.98 | $10.01 | $10.01 | 480,108 |
| 2021-11-03 | $10.04 | $10.04 | $9.98 | $9.99 | $9.99 | 375,127 |
| 2021-11-02 | $10.04 | $10.04 | $9.97 | $10.02 | $10.02 | 719,415 |
| 2021-11-01 | $10.15 | $10.16 | $10.03 | $10.05 | $10.05 | 968,432 |
| 2021-10-29 | $10.01 | $10.14 | $10.00 | $10.10 | $10.10 | 1,772,001 |
| 2021-10-28 | $9.97 | $10.02 | $9.95 | $10.00 | $10.00 | 1,759,540 |
| 2021-10-27 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 328,362 |
| 2021-10-26 | $9.94 | $10.00 | $9.92 | $9.96 | $9.96 | 646,352 |
| 2021-10-25 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 145,950 |
| 2021-10-22 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 129,710 |
| 2021-10-21 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 53,490 |
| 2021-10-20 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 18,517 |
| 2021-10-19 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 31,667 |
| 2021-10-18 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 42,936 |
| 2021-10-15 | $9.87 | $9.91 | $9.87 | $9.90 | $9.90 | 82,662 |
| 2021-10-14 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 164,534 |
| 2021-10-13 | $9.91 | $9.92 | $9.87 | $9.88 | $9.88 | 108,494 |
| 2021-10-12 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 92,020 |
| 2021-10-11 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 886,693 |
| 2021-10-08 | $9.92 | $9.94 | $9.90 | $9.94 | $9.94 | 78,962 |
| 2021-10-07 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 61,880 |
| 2021-10-06 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 103,410 |
| 2021-10-05 | $9.89 | $9.92 | $9.88 | $9.90 | $9.90 | 72,723 |
| 2021-10-04 | $9.90 | $9.91 | $9.86 | $9.89 | $9.89 | 38,088 |
| 2021-10-01 | $9.90 | $9.91 | $9.87 | $9.88 | $9.88 | 191,323 |
| 2021-09-30 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 445,081 |
| 2021-09-29 | $9.84 | $9.90 | $9.84 | $9.89 | $9.89 | 610,038 |
| 2021-09-28 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 138,755 |
| 2021-09-27 | $9.92 | $9.95 | $9.89 | $9.89 | $9.89 | 331,994 |
| 2021-09-24 | $9.95 | $9.98 | $9.93 | $9.93 | $9.93 | 25,489 |
| 2021-09-23 | $9.93 | $9.98 | $9.92 | $9.98 | $9.98 | 32,749 |
| 2021-09-22 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 88,683 |
| 2021-09-21 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 123,990 |
| 2021-09-20 | $9.94 | $9.94 | $9.90 | $9.94 | $9.94 | 134,991 |
| 2021-09-17 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 126,093 |
| 2021-09-16 | $9.94 | $9.94 | $9.90 | $9.93 | $9.93 | 34,550 |
| 2021-09-15 | $9.93 | $9.94 | $9.91 | $9.92 | $9.92 | 30,748 |
| 2021-09-14 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 120,343 |
| 2021-09-13 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 18,850 |
| 2021-09-10 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 52,729 |
| 2021-09-09 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 36,787 |
| 2021-09-08 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 75,577 |
| 2021-09-07 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 947,817 |
| 2021-09-03 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 75,013 |
| 2021-09-02 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 53,066 |
| 2021-09-01 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 34,982 |
| 2021-08-31 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 76,799 |
| 2021-08-30 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 43,284 |
| 2021-08-27 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 213,941 |
| 2021-08-26 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 146,575 |
| 2021-08-25 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 27,577 |
| 2021-08-24 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 230,043 |
| 2021-08-23 | $9.95 | $9.95 | $9.92 | $9.94 | $9.94 | 68,811 |
| 2021-08-20 | $9.90 | $9.96 | $9.90 | $9.92 | $9.92 | 98,798 |
| 2021-08-19 | $9.92 | $9.96 | $9.90 | $9.93 | $9.93 | 123,584 |
| 2021-08-18 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 247,522 |
| 2021-08-17 | $9.91 | $9.95 | $9.90 | $9.93 | $9.93 | 110,928 |
| 2021-08-16 | $9.96 | $9.96 | $9.90 | $9.93 | $9.93 | 69,947 |
| 2021-08-13 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 380,129 |
| 2021-08-12 | $9.93 | $9.94 | $9.91 | $9.94 | $9.94 | 108,655 |
| 2021-08-11 | $9.93 | $9.95 | $9.90 | $9.92 | $9.92 | 68,158 |
| 2021-08-10 | $9.93 | $9.93 | $9.89 | $9.93 | $9.93 | 205,400 |
| 2021-08-09 | $9.99 | $10.05 | $9.88 | $9.89 | $9.89 | 141,530 |
| 2021-08-06 | $9.88 | $9.99 | $9.88 | $9.96 | $9.96 | 616,318 |
| 2021-08-05 | $9.89 | $9.91 | $9.87 | $9.88 | $9.88 | 350,728 |
| 2021-08-04 | $9.87 | $9.91 | $9.84 | $9.86 | $9.86 | 571,732 |
| 2021-08-03 | $10.00 | $10.00 | $9.91 | $9.93 | $9.93 | 46,785 |
| 2021-08-02 | $9.98 | $10.00 | $9.94 | $9.98 | $9.98 | 195,099 |
| 2021-07-30 | $9.94 | $9.99 | $9.91 | $9.99 | $9.99 | 192,493 |
| 2021-07-29 | $9.95 | $9.98 | $9.91 | $9.98 | $9.98 | 228,394 |
| 2021-07-28 | $9.94 | $9.95 | $9.90 | $9.94 | $9.94 | 88,519 |
| 2021-07-27 | $9.96 | $9.98 | $9.92 | $9.95 | $9.95 | 704,644 |
| 2021-07-26 | $9.95 | $9.98 | $9.93 | $9.97 | $9.97 | 208,869 |
| 2021-07-23 | $9.99 | $9.99 | $9.92 | $9.95 | $9.95 | 23,824 |
| 2021-07-22 | $9.96 | $9.98 | $9.93 | $9.97 | $9.97 | 77,683 |
| 2021-07-21 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 171,735 |
| 2021-07-20 | $9.98 | $10.00 | $9.95 | $9.98 | $9.98 | 716,161 |
| 2021-07-19 | $9.97 | $9.98 | $9.91 | $9.98 | $9.98 | 244,323 |
| 2021-07-16 | $9.99 | $10.02 | $9.98 | $10.01 | $10.01 | 98,161 |
| 2021-07-15 | $10.06 | $10.06 | $9.99 | $10.02 | $10.02 | 328,747 |
| 2021-07-14 | $10.01 | $10.04 | $9.96 | $10.02 | $10.02 | 258,691 |
| 2021-07-13 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 198,842 |
| 2021-07-12 | $10.10 | $10.10 | $10.02 | $10.06 | $10.06 | 233,444 |
| 2021-07-09 | $10.07 | $10.10 | $10.05 | $10.06 | $10.06 | 226,176 |
| 2021-07-08 | $10.07 | $10.09 | $10.02 | $10.09 | $10.09 | 294,013 |
| 2021-07-07 | $10.16 | $10.19 | $10.06 | $10.07 | $10.07 | 158,291 |
| 2021-07-06 | $10.21 | $10.21 | $10.13 | $10.15 | $10.15 | 212,103 |
| 2021-07-02 | $10.22 | $10.22 | $10.17 | $10.18 | $10.18 | 283,015 |
| 2021-07-01 | $10.21 | $10.21 | $10.13 | $10.16 | $10.16 | 599,033 |
| 2021-06-30 | $10.13 | $10.15 | $10.09 | $10.11 | $10.11 | 861,465 |
| 2021-06-29 | $10.14 | $10.15 | $10.10 | $10.10 | $10.10 | 569,943 |
| 2021-06-28 | $10.12 | $10.13 | $10.07 | $10.11 | $10.11 | 312,002 |
| 2021-06-25 | $10.10 | $10.14 | $10.09 | $10.10 | $10.10 | 573,241 |
| 2021-06-24 | $10.08 | $10.12 | $10.06 | $10.09 | $10.09 | 1,097,674 |
| 2021-06-23 | $10.10 | $10.14 | $10.05 | $10.06 | $10.06 | 1,135,125 |
| 2021-06-22 | $10.26 | $10.29 | $10.06 | $10.08 | $10.08 | 895,040 |
| 2021-06-21 | $10.40 | $10.44 | $10.05 | $10.18 | $10.18 | 9,162,320 |
| 2021-06-18 | $9.97 | $9.98 | $9.93 | $9.98 | $9.98 | 193,436 |
| 2021-06-17 | $9.95 | $10.02 | $9.93 | $9.93 | $9.93 | 544,264 |
| 2021-06-16 | $10.00 | $10.00 | $9.92 | $9.96 | $9.96 | 190,931 |
| 2021-06-15 | $10.01 | $10.04 | $9.95 | $9.97 | $9.97 | 374,033 |
| 2021-06-14 | $10.00 | $10.03 | $9.95 | $10.01 | $10.01 | 427,485 |
| 2021-06-11 | $9.99 | $10.00 | $9.95 | $9.99 | $9.99 | 354,651 |
| 2021-06-10 | $9.95 | $9.98 | $9.94 | $9.97 | $9.97 | 783,248 |
| 2021-06-09 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 319,776 |
| 2021-06-08 | $9.88 | $9.90 | $9.87 | $9.89 | $9.89 | 110,554 |
| 2021-06-07 | $9.90 | $9.90 | $9.85 | $9.88 | $9.88 | 272,317 |
| 2021-06-04 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 936,816 |
| 2021-06-03 | $9.86 | $9.90 | $9.85 | $9.88 | $9.88 | 217,511 |
| 2021-06-02 | $9.88 | $9.88 | $9.84 | $9.85 | $9.85 | 1,255,130 |
| 2021-06-01 | $9.89 | $9.90 | $9.87 | $9.88 | $9.88 | 41,982 |
| 2021-05-28 | $9.88 | $9.90 | $9.85 | $9.88 | $9.88 | 74,302 |
| 2021-05-27 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 39,439 |
| 2021-05-26 | $9.87 | $9.89 | $9.85 | $9.86 | $9.86 | 127,449 |
| 2021-05-25 | $9.86 | $9.90 | $9.85 | $9.87 | $9.87 | 279,737 |
| 2021-05-24 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 33,921 |
| 2021-05-21 | $9.90 | $9.90 | $9.85 | $9.89 | $9.89 | 236,440 |
| 2021-05-20 | $9.85 | $9.89 | $9.85 | $9.87 | $9.87 | 125,980 |
| 2021-05-19 | $9.85 | $9.89 | $9.84 | $9.86 | $9.86 | 765,744 |
| 2021-05-18 | $9.87 | $9.89 | $9.85 | $9.85 | $9.85 | 580,482 |
| 2021-05-17 | $9.88 | $9.90 | $9.85 | $9.87 | $9.87 | 495,101 |
| 2021-05-14 | $9.87 | $9.90 | $9.86 | $9.89 | $9.89 | 230,791 |
| 2021-05-13 | $9.85 | $9.89 | $9.83 | $9.87 | $9.87 | 363,113 |
| 2021-05-12 | $9.88 | $9.88 | $9.80 | $9.86 | $9.86 | 596,411 |
| 2021-05-11 | $9.71 | $9.90 | $9.71 | $9.85 | $9.85 | 935,873 |
| 2021-05-10 | $10.09 | $10.09 | $9.88 | $9.90 | $9.90 | 4,977,170 |
| 2021-05-07 | $10.01 | $10.10 | $9.92 | $10.02 | $10.02 | 87,433 |
| 2021-05-06 | $10.00 | $10.04 | $9.95 | $10.01 | $10.01 | 143,513 |
| 2021-05-05 | $10.02 | $10.02 | $9.99 | $10.00 | $10.00 | 121,583 |
| 2021-05-04 | $10.01 | $10.03 | $9.98 | $10.02 | $10.02 | 254,687 |
| 2021-05-03 | $10.10 | $10.12 | $10.00 | $10.01 | $10.01 | 230,651 |
| 2021-04-30 | $10.07 | $10.07 | $9.97 | $10.04 | $10.04 | 938,624 |
| 2021-04-29 | $9.84 | $9.91 | $9.84 | $9.91 | $9.91 | 32,250 |
| 2021-04-28 | $9.94 | $9.97 | $9.88 | $9.91 | $9.91 | 449,542 |
| 2021-04-27 | $10.10 | $10.10 | $9.83 | $10.00 | $10.00 | 376,454 |
| 2021-04-26 | $9.84 | $9.94 | $9.84 | $9.94 | $9.94 | 134,211 |
| 2021-04-23 | $9.78 | $9.91 | $9.78 | $9.90 | $9.90 | 111,459 |
| 2021-04-22 | $9.81 | $9.85 | $9.75 | $9.79 | $9.79 | 41,883 |
| 2021-04-21 | $9.80 | $9.88 | $9.73 | $9.78 | $9.78 | 28,157 |
| 2021-04-20 | $9.79 | $9.80 | $9.68 | $9.76 | $9.76 | 118,016 |
| 2021-04-19 | $9.77 | $9.85 | $9.76 | $9.83 | $9.83 | 117,722 |
| 2021-04-16 | $9.88 | $9.88 | $9.77 | $9.82 | $9.82 | 37,056 |
| 2021-04-15 | $9.86 | $9.96 | $9.79 | $9.83 | $9.83 | 136,036 |
| 2021-04-14 | $9.85 | $9.89 | $9.84 | $9.86 | $9.86 | 60,485 |
| 2021-04-13 | $9.90 | $9.93 | $9.80 | $9.85 | $9.85 | 39,033 |
| 2021-04-12 | $9.91 | $9.95 | $9.83 | $9.87 | $9.87 | 34,614 |
| 2021-04-09 | $9.85 | $9.90 | $9.85 | $9.88 | $9.88 | 62,162 |
| 2021-04-08 | $9.84 | $9.89 | $9.80 | $9.89 | $9.89 | 338,168 |
| 2021-04-07 | $9.83 | $9.87 | $9.80 | $9.82 | $9.82 | 133,195 |
| 2021-04-06 | $9.87 | $9.93 | $9.81 | $9.82 | $9.82 | 102,291 |
| 2021-04-05 | $9.75 | $9.85 | $9.75 | $9.81 | $9.81 | 41,549 |
| 2021-04-01 | $9.84 | $9.84 | $9.70 | $9.74 | $9.74 | 31,700 |
| 2021-03-31 | $9.90 | $9.90 | $9.76 | $9.81 | $9.81 | 65,592 |
| 2021-03-30 | $9.80 | $9.83 | $9.73 | $9.80 | $9.80 | 250,370 |
| 2021-03-29 | $9.93 | $9.93 | $9.72 | $9.81 | $9.81 | 103,296 |
| 2021-03-26 | $9.89 | $9.97 | $9.75 | $9.90 | $9.90 | 600,267 |
| 2021-03-25 | $9.80 | $9.81 | $9.60 | $9.80 | $9.80 | 61,400 |
| 2021-03-24 | $9.85 | $9.93 | $9.81 | $9.90 | $9.90 | 839,218 |
| 2021-03-23 | $9.98 | $10.02 | $9.71 | $9.94 | $9.94 | 160,623 |
| 2021-03-22 | $10.04 | $10.04 | $9.95 | $10.01 | $10.01 | 155,674 |
| 2021-03-19 | $10.02 | $10.06 | $10.00 | $10.01 | $10.01 | 12,879 |
| 2021-03-18 | $10.05 | $10.13 | $10.01 | $10.04 | $10.04 | 105,135 |
| 2021-03-17 | $10.01 | $10.54 | $10.01 | $10.10 | $10.10 | 85,877 |
| 2021-03-16 | $10.01 | $10.05 | $10.01 | $10.02 | $10.02 | 70,809 |
| 2021-03-15 | $10.11 | $10.12 | $9.96 | $10.00 | $10.00 | 46,880 |
| 2021-03-12 | $10.16 | $10.18 | $10.06 | $10.10 | $10.10 | 21,713 |
| 2021-03-11 | $10.45 | $10.45 | $10.05 | $10.15 | $10.15 | 18,010 |
| 2021-03-10 | $10.00 | $10.10 | $9.95 | $10.03 | $10.03 | 34,256 |
| 2021-03-09 | $10.00 | $10.07 | $9.92 | $9.97 | $9.97 | 59,084 |
| 2021-03-08 | $10.50 | $10.50 | $9.90 | $9.92 | $9.92 | 53,354 |