Hudson Executive Investment Corp III - Class A (HIII) Exchange: NASDAQ
Data as of May 20, 2025
$10.08 ($-0.01) -0.10%
Hudson Executive Investment Corp III - Class A - Daily Information
Click for more stock information on Hudson Executive Investment Corp III - Class A.| Daily Information | Data |
|---|---|
| Date | May 20, 2025 |
| Open | $10.10 |
| Previous Close | $10.08 |
| High | $10.10 |
| Low | $10.08 |
| Adjusted Open | $10.10 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.10 |
| Adjusted Low | $10.08 |
Invest in Hudson Executive Investment Corp III - Class A (HIII)
Historical Stock Data for Hudson Executive Investment Corp III - Class A (HIII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 130,003 |
| 2022-12-20 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 11,844 |
| 2022-12-19 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 84,610 |
| 2022-12-16 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 366,670 |
| 2022-12-15 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 34,704 |
| 2022-12-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 103 |
| 2022-12-13 | $10.08 | $10.09 | $10.07 | $10.09 | $10.09 | 15,683 |
| 2022-12-12 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 57,967 |
| 2022-12-09 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 180,752 |
| 2022-12-08 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 44,276 |
| 2022-12-07 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 61,235 |
| 2022-12-06 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 2,224,264 |
| 2022-12-05 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 196,281 |
| 2022-12-02 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 65,107 |
| 2022-12-01 | $10.07 | $10.08 | $10.06 | $10.06 | $10.06 | 592,580 |
| 2022-11-30 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 496,734 |
| 2022-11-29 | $10.06 | $10.07 | $10.05 | $10.07 | $10.07 | 9,480,050 |
| 2022-11-28 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 26,956 |
| 2022-11-25 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 19,187 |
| 2022-11-23 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 434,394 |
| 2022-11-22 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 807 |
| 2022-11-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 226 |
| 2022-11-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 550 |
| 2022-11-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 204 |
| 2022-11-15 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 394,210 |
| 2022-11-14 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 631,139 |
| 2022-11-11 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 79,433 |
| 2022-11-10 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 304,516 |
| 2022-11-09 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 21,138 |
| 2022-11-08 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 423 |
| 2022-11-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,002,887 |
| 2022-11-04 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 1,602 |
| 2022-11-03 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 653,190 |
| 2022-11-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 84,108 |
| 2022-11-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 161 |
| 2022-10-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 50,544 |
| 2022-10-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-10-27 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 82,192 |
| 2022-10-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 25,112 |
| 2022-10-25 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 12,114 |
| 2022-10-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 300,019 |
| 2022-10-21 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 32,903 |
| 2022-10-20 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 4,803 |
| 2022-10-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 85 |
| 2022-10-18 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 36,317 |
| 2022-10-17 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 755,076 |
| 2022-10-14 | $9.89 | $9.91 | $9.88 | $9.89 | $9.89 | 437,796 |
| 2022-10-13 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 85,863 |
| 2022-10-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 103 |
| 2022-10-11 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 15,818 |
| 2022-10-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,988,669 |
| 2022-10-07 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 191,038 |
| 2022-10-06 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 30,301 |
| 2022-10-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 601 |
| 2022-10-04 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 348,361 |
| 2022-10-03 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 161,255 |
| 2022-09-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 114,303 |
| 2022-09-29 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 26,107 |
| 2022-09-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5 |
| 2022-09-27 | $9.87 | $9.87 | $9.82 | $9.83 | $9.83 | 243,544 |
| 2022-09-26 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 815 |
| 2022-09-23 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 197,923 |
| 2022-09-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,294 |
| 2022-09-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 54 |
| 2022-09-20 | $9.86 | $9.86 | $9.83 | $9.85 | $9.85 | 200,931 |
| 2022-09-19 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 1,764,482 |
| 2022-09-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6,444 |
| 2022-09-15 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 5,512 |
| 2022-09-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-13 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 197,891 |
| 2022-09-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 305 |
| 2022-09-09 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 1,472 |
| 2022-09-08 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 7,500 |
| 2022-09-07 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 50,741 |
| 2022-09-06 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 200 |
| 2022-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 84 |
| 2022-09-01 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 17,553 |
| 2022-08-31 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 46,314 |
| 2022-08-30 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 1,424 |
| 2022-08-29 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 1,228 |
| 2022-08-26 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 13,682 |
| 2022-08-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 33 |
| 2022-08-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 374 |
| 2022-08-23 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 100,406 |
| 2022-08-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 172 |
| 2022-08-19 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 880 |
| 2022-08-18 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 436,530 |
| 2022-08-17 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 582,187 |
| 2022-08-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 431 |
| 2022-08-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-12 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 1,813 |
| 2022-08-11 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 132,948 |
| 2022-08-10 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 384,110 |
| 2022-08-09 | $9.84 | $9.88 | $9.84 | $9.84 | $9.84 | 125,163 |
| 2022-08-08 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 205,816 |
| 2022-08-05 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 11,914 |
| 2022-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7 |
| 2022-08-03 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 225,784 |
| 2022-08-02 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 329,286 |
| 2022-08-01 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 90,016 |
| 2022-07-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,433 |
| 2022-07-28 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 8,163 |
| 2022-07-27 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 422 |
| 2022-07-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 468 |
| 2022-07-25 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 696 |
| 2022-07-22 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 920 |
| 2022-07-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 14,421 |
| 2022-07-20 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 33,086 |
| 2022-07-19 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 4,119 |
| 2022-07-18 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 265,623 |
| 2022-07-15 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 7,417 |
| 2022-07-14 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 4,069 |
| 2022-07-13 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 66,899 |
| 2022-07-12 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 62,766 |
| 2022-07-11 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 1,798 |
| 2022-07-08 | $9.83 | $9.83 | $9.79 | $9.81 | $9.81 | 559,313 |
| 2022-07-07 | $9.81 | $9.83 | $9.80 | $9.80 | $9.80 | 487,535 |
| 2022-07-06 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 3,021 |
| 2022-07-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 230,762 |
| 2022-07-01 | $9.85 | $9.85 | $9.79 | $9.81 | $9.81 | 134,903 |
| 2022-06-30 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 153,945 |
| 2022-06-29 | $9.83 | $9.83 | $9.80 | $9.81 | $9.81 | 777,423 |
| 2022-06-28 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 71,100 |
| 2022-06-27 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 6,342 |
| 2022-06-24 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 193,219 |
| 2022-06-23 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 2,269 |
| 2022-06-22 | $9.83 | $9.83 | $9.80 | $9.81 | $9.81 | 4,956 |
| 2022-06-21 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 7,172 |
| 2022-06-17 | $9.80 | $9.85 | $9.77 | $9.85 | $9.85 | 90,543 |
| 2022-06-16 | $9.84 | $9.84 | $9.79 | $9.79 | $9.79 | 13,301 |
| 2022-06-15 | $9.78 | $9.82 | $9.78 | $9.79 | $9.79 | 53,729 |
| 2022-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 123 |
| 2022-06-13 | $9.85 | $9.85 | $9.79 | $9.80 | $9.80 | 394,371 |
| 2022-06-10 | $9.84 | $9.84 | $9.78 | $9.81 | $9.81 | 5,852 |
| 2022-06-09 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 5,336 |
| 2022-06-08 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 7,737 |
| 2022-06-07 | $9.84 | $9.84 | $9.78 | $9.83 | $9.83 | 523,398 |
| 2022-06-06 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 219,028 |
| 2022-06-03 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 112,683 |
| 2022-06-02 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 755,120 |
| 2022-06-01 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 2,272,540 |
| 2022-05-31 | $9.78 | $9.80 | $9.77 | $9.78 | $9.78 | 1,518,532 |
| 2022-05-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 492,715 |
| 2022-05-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 7 |
| 2022-05-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 128 |
| 2022-05-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 13 |
| 2022-05-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,452 |
| 2022-05-20 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 41,250 |
| 2022-05-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,105 |
| 2022-05-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10,201 |
| 2022-05-16 | $9.78 | $9.80 | $9.76 | $9.76 | $9.76 | 846 |
| 2022-05-13 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 200,585 |
| 2022-05-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4,896 |
| 2022-05-11 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 4,213 |
| 2022-05-10 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 3,350 |
| 2022-05-09 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 25,239 |
| 2022-05-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 52,350 |
| 2022-05-05 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,425 |
| 2022-05-04 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 11,348 |
| 2022-05-03 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 118,202 |
| 2022-05-02 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 344,763 |
| 2022-04-29 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 6,441 |
| 2022-04-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 263 |
| 2022-04-27 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 4,599 |
| 2022-04-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 27 |
| 2022-04-25 | $9.81 | $9.82 | $9.79 | $9.81 | $9.81 | 12,344 |
| 2022-04-22 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 5,774 |
| 2022-04-21 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,413 |
| 2022-04-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 246 |
| 2022-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 442 |
| 2022-04-18 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 6,857 |
| 2022-04-14 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 215,964 |
| 2022-04-13 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 401,611 |
| 2022-04-12 | $9.79 | $9.81 | $9.78 | $9.79 | $9.79 | 1,316,271 |
| 2022-04-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 23 |
| 2022-04-08 | $9.80 | $9.81 | $9.78 | $9.78 | $9.78 | 51,226 |
| 2022-04-07 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 175,310 |
| 2022-04-06 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 1,470 |
| 2022-04-05 | $9.78 | $9.80 | $9.78 | $9.78 | $9.78 | 147,841 |
| 2022-04-04 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 34,376 |
| 2022-04-01 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 53,628 |
| 2022-03-31 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 7,860 |
| 2022-03-30 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 145,895 |
| 2022-03-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 300 |
| 2022-03-28 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 18,394 |
| 2022-03-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 933 |
| 2022-03-24 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 3,202 |
| 2022-03-23 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 69,416 |
| 2022-03-22 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 810 |
| 2022-03-21 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 7,216 |
| 2022-03-18 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 89,702 |
| 2022-03-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 302 |
| 2022-03-16 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,850 |
| 2022-03-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
| 2022-03-14 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 483,875 |
| 2022-03-11 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 50,972 |
| 2022-03-10 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 206,264 |
| 2022-03-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 29,110 |
| 2022-03-08 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 2,632 |
| 2022-03-07 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 430,071 |
| 2022-03-04 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 311,990 |
| 2022-03-03 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 53,362 |
| 2022-03-02 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 9,340 |
| 2022-03-01 | $9.73 | $9.77 | $9.73 | $9.76 | $9.76 | 278,216 |
| 2022-02-28 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 45,307 |
| 2022-02-25 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 118,036 |
| 2022-02-24 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 84,105 |
| 2022-02-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 410 |
| 2022-02-22 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 5,261 |
| 2022-02-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 838,187 |
| 2022-02-17 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 98,499 |
| 2022-02-16 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 8,029 |
| 2022-02-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,007 |
| 2022-02-14 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 8,479 |
| 2022-02-11 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 714 |
| 2022-02-10 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 4,535 |
| 2022-02-09 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 502 |
| 2022-02-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 628 |
| 2022-02-07 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 5,214 |
| 2022-02-04 | $9.69 | $9.73 | $9.69 | $9.70 | $9.70 | 1,405 |
| 2022-02-03 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 77,267 |
| 2022-02-02 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 61,057 |
| 2022-02-01 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 43,820 |
| 2022-01-31 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 132,186 |
| 2022-01-28 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 3,575 |
| 2022-01-27 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 2,127 |
| 2022-01-26 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 4,631 |
| 2022-01-25 | $9.68 | $9.71 | $9.68 | $9.69 | $9.69 | 181,892 |
| 2022-01-24 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 930,625 |
| 2022-01-21 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 337,902 |
| 2022-01-20 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 203,088 |
| 2022-01-19 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 3,287 |
| 2022-01-18 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 908,518 |
| 2022-01-14 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 74,548 |
| 2022-01-13 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 201,087 |
| 2022-01-12 | $9.72 | $9.77 | $9.72 | $9.72 | $9.72 | 128,394 |
| 2022-01-11 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 175,246 |
| 2022-01-10 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 3,106 |
| 2022-01-07 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 358,559 |
| 2022-01-06 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 410,592 |
| 2022-01-05 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 326,544 |
| 2022-01-04 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 9,618 |
| 2022-01-03 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 55,170 |
| 2021-12-31 | $9.72 | $9.75 | $9.71 | $9.72 | $9.72 | 4,251 |
| 2021-12-30 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 53,532 |
| 2021-12-29 | $9.71 | $9.75 | $9.71 | $9.72 | $9.72 | 10,667 |
| 2021-12-28 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 4,874 |
| 2021-12-27 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 21,312 |
| 2021-12-23 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 6,603 |
| 2021-12-22 | $9.70 | $9.75 | $9.70 | $9.70 | $9.70 | 30,016 |
| 2021-12-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 269 |
| 2021-12-20 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 22,520 |
| 2021-12-17 | $9.74 | $9.76 | $9.73 | $9.74 | $9.74 | 52,446 |
| 2021-12-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 53 |
| 2021-12-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 289,391 |
| 2021-12-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 210,711 |
| 2021-12-13 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 16,787 |
| 2021-12-10 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 1,740 |
| 2021-12-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6,399 |
| 2021-12-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 324 |
| 2021-12-07 | $9.76 | $9.78 | $9.74 | $9.77 | $9.77 | 339,362 |
| 2021-12-06 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 75,961 |
| 2021-12-03 | $9.76 | $9.76 | $9.70 | $9.70 | $9.70 | 638,274 |
| 2021-12-02 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 14,902 |
| 2021-12-01 | $9.77 | $9.78 | $9.75 | $9.78 | $9.78 | 174,349 |
| 2021-11-30 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 45,532 |
| 2021-11-29 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 2,560 |
| 2021-11-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 955 |
| 2021-11-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2021-11-23 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 10,932 |
| 2021-11-22 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 544,054 |
| 2021-11-19 | $9.74 | $9.77 | $9.73 | $9.74 | $9.74 | 3,806 |
| 2021-11-18 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 552 |
| 2021-11-17 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 167,298 |
| 2021-11-16 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 25,454 |
| 2021-11-15 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 142,571 |
| 2021-11-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 145 |
| 2021-11-11 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 123,320 |
| 2021-11-10 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 2,101 |
| 2021-11-09 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 27,998 |
| 2021-11-08 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 7,352 |
| 2021-11-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 200,114 |
| 2021-11-04 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 692 |
| 2021-11-03 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 171,065 |
| 2021-11-02 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 3,359 |
| 2021-11-01 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 2,276 |
| 2021-10-29 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 13,087 |
| 2021-10-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,451 |
| 2021-10-27 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,049 |
| 2021-10-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 123 |
| 2021-10-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 121,537 |
| 2021-10-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-10-21 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 200,058 |
| 2021-10-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 13,021 |
| 2021-10-19 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 1,238 |
| 2021-10-18 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 56,264 |
| 2021-10-15 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 28,721 |
| 2021-10-14 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 2,276 |
| 2021-10-13 | $9.75 | $9.75 | $9.70 | $9.72 | $9.72 | 33,589 |
| 2021-10-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 60 |
| 2021-10-11 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 238,109 |
| 2021-10-08 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 476,792 |
| 2021-10-07 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 28,767 |
| 2021-10-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,120 |
| 2021-10-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 460 |
| 2021-10-04 | $9.76 | $9.76 | $9.70 | $9.76 | $9.76 | 81,414 |
| 2021-10-01 | $9.76 | $9.76 | $9.72 | $9.75 | $9.75 | 21,659 |
| 2021-09-30 | $9.73 | $9.75 | $9.71 | $9.73 | $9.73 | 102,523 |
| 2021-09-29 | $9.73 | $9.75 | $9.71 | $9.74 | $9.74 | 97,115 |
| 2021-09-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 11 |
| 2021-09-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2021-09-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-09-23 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 339,032 |
| 2021-09-22 | $9.69 | $9.75 | $9.69 | $9.73 | $9.73 | 2,288 |
| 2021-09-21 | $9.72 | $9.75 | $9.71 | $9.72 | $9.72 | 255,821 |
| 2021-09-20 | $9.70 | $9.75 | $9.70 | $9.72 | $9.72 | 88,748 |
| 2021-09-17 | $9.73 | $9.74 | $9.69 | $9.74 | $9.74 | 8,905 |
| 2021-09-16 | $9.70 | $9.71 | $9.61 | $9.68 | $9.68 | 27,998 |
| 2021-09-15 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 142,588 |
| 2021-09-14 | $9.68 | $9.74 | $9.68 | $9.74 | $9.74 | 123,246 |
| 2021-09-13 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 9,030 |
| 2021-09-10 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 5,606 |
| 2021-09-09 | $9.71 | $9.74 | $9.68 | $9.74 | $9.74 | 11,340 |
| 2021-09-08 | $9.70 | $9.71 | $9.68 | $9.71 | $9.71 | 57,071 |
| 2021-09-07 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 323,799 |
| 2021-09-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 62 |
| 2021-09-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 4,100 |
| 2021-09-01 | $9.69 | $9.72 | $9.63 | $9.72 | $9.72 | 8,644 |
| 2021-08-31 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 4,324 |
| 2021-08-30 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 12,713 |
| 2021-08-27 | $9.72 | $9.73 | $9.70 | $9.70 | $9.70 | 1,050 |
| 2021-08-26 | $9.68 | $9.72 | $9.67 | $9.67 | $9.67 | 1,088 |
| 2021-08-25 | $9.65 | $9.72 | $9.65 | $9.66 | $9.66 | 820,169 |
| 2021-08-24 | $9.68 | $9.73 | $9.68 | $9.72 | $9.72 | 62,684 |
| 2021-08-23 | $9.66 | $9.74 | $9.60 | $9.68 | $9.68 | 1,114,073 |
| 2021-08-20 | $9.70 | $9.72 | $9.65 | $9.68 | $9.68 | 112,081 |
| 2021-08-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
| 2021-08-18 | $9.67 | $9.69 | $9.65 | $9.68 | $9.68 | 18,842 |
| 2021-08-17 | $9.69 | $9.69 | $9.67 | $9.67 | $9.67 | 3,793 |
| 2021-08-16 | $9.70 | $9.72 | $9.67 | $9.69 | $9.69 | 14,451 |
| 2021-08-13 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 1,376 |
| 2021-08-12 | $9.69 | $9.69 | $9.67 | $9.69 | $9.69 | 1,811 |
| 2021-08-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 67 |
| 2021-08-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1 |
| 2021-08-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1 |
| 2021-08-06 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 28 |
| 2021-08-05 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 8,948 |
| 2021-08-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 173 |
| 2021-08-03 | $9.69 | $9.75 | $9.66 | $9.68 | $9.68 | 78,572 |
| 2021-08-02 | $9.72 | $9.83 | $9.65 | $9.69 | $9.69 | 104,277 |
| 2021-07-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-07-29 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 4,039 |
| 2021-07-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3,908 |
| 2021-07-27 | $9.71 | $9.72 | $9.67 | $9.67 | $9.67 | 118,004 |
| 2021-07-26 | $9.70 | $9.71 | $9.67 | $9.71 | $9.71 | 14,963 |
| 2021-07-23 | $9.79 | $9.79 | $9.75 | $9.76 | $9.76 | 6,836 |
| 2021-07-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-07-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100,395 |
| 2021-07-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 133 |
| 2021-07-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 65 |
| 2021-07-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 157 |
| 2021-07-15 | $9.71 | $9.76 | $9.71 | $9.75 | $9.75 | 14,258 |
| 2021-07-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6 |
| 2021-07-13 | $9.80 | $9.80 | $9.75 | $9.79 | $9.79 | 26,347 |
| 2021-07-12 | $9.87 | $9.87 | $9.72 | $9.80 | $9.80 | 3,771 |
| 2021-07-09 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 920 |
| 2021-07-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4 |
| 2021-07-07 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 203,634 |
| 2021-07-06 | $9.90 | $9.90 | $9.75 | $9.80 | $9.80 | 2,734 |
| 2021-07-02 | $9.80 | $9.91 | $9.75 | $9.75 | $9.75 | 3,266 |
| 2021-07-01 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 15,735 |
| 2021-06-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,208 |
| 2021-06-29 | $9.75 | $9.78 | $9.73 | $9.74 | $9.74 | 97,011 |
| 2021-06-28 | $9.73 | $9.74 | $9.71 | $9.74 | $9.74 | 213,360 |
| 2021-06-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 600,001 |
| 2021-06-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-06-23 | $9.73 | $9.74 | $9.71 | $9.74 | $9.74 | 3,849 |
| 2021-06-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 102 |
| 2021-06-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2 |
| 2021-06-18 | $9.71 | $9.74 | $9.70 | $9.71 | $9.71 | 16,312 |
| 2021-06-17 | $9.73 | $9.74 | $9.70 | $9.72 | $9.72 | 18,757 |
| 2021-06-16 | $9.73 | $9.77 | $9.73 | $9.73 | $9.73 | 1,742 |
| 2021-06-15 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 3,226 |
| 2021-06-14 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 16,456 |
| 2021-06-11 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 17,822 |
| 2021-06-10 | $9.80 | $9.80 | $9.76 | $9.77 | $9.77 | 6,067 |
| 2021-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2021-06-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-06-04 | $9.82 | $9.85 | $9.78 | $9.78 | $9.78 | 3,820 |
| 2021-06-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11 |
| 2021-06-02 | $9.80 | $9.80 | $9.72 | $9.75 | $9.75 | 4,403 |
| 2021-06-01 | $9.78 | $9.78 | $9.72 | $9.72 | $9.72 | 107,146 |
| 2021-05-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 19 |
| 2021-05-27 | $9.80 | $9.80 | $9.72 | $9.72 | $9.72 | 21,350 |
| 2021-05-26 | $10.05 | $10.07 | $9.75 | $9.85 | $9.85 | 12,864 |
| 2021-05-25 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 1,485 |
| 2021-05-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-05-21 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 1,717 |
| 2021-05-20 | $9.76 | $9.95 | $9.73 | $9.95 | $9.95 | 7,825 |
| 2021-05-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,105 |
| 2021-05-18 | $9.74 | $9.77 | $9.73 | $9.77 | $9.77 | 2,621 |
| 2021-05-17 | $9.74 | $9.94 | $9.70 | $9.80 | $9.80 | 123,716 |
| 2021-05-14 | $9.80 | $9.82 | $9.78 | $9.80 | $9.80 | 202,623 |
| 2021-05-13 | $9.86 | $9.86 | $9.81 | $9.84 | $9.84 | 4,492 |
| 2021-05-12 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 15,974 |
| 2021-05-11 | $9.77 | $10.07 | $9.75 | $9.95 | $9.95 | 18,058 |
| 2021-05-10 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 300 |
| 2021-05-07 | $9.82 | $9.86 | $9.82 | $9.83 | $9.83 | 218,962 |
| 2021-05-06 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 40,206 |
| 2021-05-05 | $9.77 | $9.82 | $9.75 | $9.82 | $9.82 | 35,882 |
| 2021-05-04 | $9.76 | $9.90 | $9.75 | $9.80 | $9.80 | 17,231 |
| 2021-05-03 | $9.79 | $9.88 | $9.79 | $9.88 | $9.88 | 4,587 |
| 2021-04-30 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 46,629 |
| 2021-04-29 | $9.75 | $9.99 | $9.75 | $9.83 | $9.83 | 143,207 |
| 2021-04-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 455 |
| 2021-04-27 | $9.86 | $9.87 | $9.75 | $9.75 | $9.75 | 254,758 |
| 2021-04-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 35,012 |
| 2021-04-23 | $9.77 | $10.00 | $9.77 | $10.00 | $10.00 | 28,129 |
| 2021-04-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 69 |
| 2021-04-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 63 |
| 2021-04-20 | $9.80 | $9.82 | $9.79 | $9.79 | $9.79 | 18,360 |