Helix Acquisition Corp - Class A (HLXA) Exchange: NASDAQ
Data as of Oct. 3, 2025
$9.11 ($-0.29) -3.09%
Helix Acquisition Corp - Class A - Daily Information
Click for more stock information on Helix Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $9.40 |
| Previous Close | $9.11 |
| High | $9.40 |
| Low | $9.08 |
| Adjusted Open | $9.40 |
| Previous Adjusted Close | $9.11 |
| Adjusted High | $9.40 |
| Adjusted Low | $9.08 |
Invest in Helix Acquisition Corp - Class A (HLXA)
Key People Helix Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Bi Hua Chen | Chairman & Chief Executive Officer |
| Andrew Phillips | Chief Financial Officer |
| Nancy T. Chang | Independent Director |
| John P. Schmid | Independent Director |
| William H. Lewis | Independent Director |
Historical Stock Data for Helix Acquisition Corp - Class A (HLXA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | $9.40 | $9.40 | $9.08 | $9.11 | $9.11 | 49,634 |
| 2022-12-15 | $9.42 | $9.65 | $9.29 | $9.40 | $9.40 | 21,839 |
| 2022-12-14 | $9.45 | $9.55 | $9.11 | $9.32 | $9.32 | 8,386 |
| 2022-12-13 | $9.46 | $9.72 | $9.20 | $9.45 | $9.45 | 36,266 |
| 2022-12-12 | $9.50 | $9.72 | $9.20 | $9.72 | $9.72 | 99,248 |
| 2022-12-09 | $9.50 | $9.64 | $9.20 | $9.61 | $9.61 | 31,972 |
| 2022-12-08 | $9.25 | $9.84 | $9.20 | $9.80 | $9.80 | 13,907 |
| 2022-12-07 | $9.35 | $9.82 | $9.19 | $9.40 | $9.40 | 28,585 |
| 2022-12-06 | $9.40 | $9.56 | $9.17 | $9.33 | $9.33 | 28,805 |
| 2022-12-05 | $9.90 | $10.07 | $9.20 | $10.07 | $10.07 | 7,025 |
| 2022-12-02 | $9.62 | $10.10 | $9.62 | $10.05 | $10.05 | 7,182 |
| 2022-12-01 | $9.88 | $10.15 | $9.45 | $10.00 | $10.00 | 29,369 |
| 2022-11-30 | $9.30 | $9.94 | $9.30 | $9.93 | $9.93 | 15,765 |
| 2022-11-29 | $9.00 | $9.92 | $8.90 | $9.55 | $9.55 | 381,074 |
| 2022-11-28 | $8.74 | $9.45 | $8.64 | $9.08 | $9.08 | 20,740 |
| 2022-11-25 | $8.50 | $9.20 | $8.50 | $9.18 | $9.18 | 21,110 |
| 2022-11-23 | $8.25 | $8.50 | $8.18 | $8.43 | $8.43 | 30,534 |
| 2022-11-22 | $8.30 | $8.75 | $8.00 | $8.30 | $8.30 | 337,060 |
| 2022-11-21 | $8.51 | $8.75 | $7.89 | $8.30 | $8.30 | 16,554 |
| 2022-11-18 | $9.66 | $9.66 | $8.46 | $8.48 | $8.48 | 34,394 |
| 2022-11-17 | $9.11 | $9.94 | $9.01 | $9.50 | $9.50 | 33,696 |
| 2022-11-16 | $8.93 | $9.60 | $8.59 | $9.42 | $9.42 | 21,568 |
| 2022-11-15 | $9.12 | $9.45 | $8.61 | $8.95 | $8.95 | 25,724 |
| 2022-11-14 | $9.00 | $9.37 | $8.98 | $8.98 | $8.98 | 13,415 |
| 2022-11-11 | $8.48 | $9.29 | $8.33 | $8.96 | $8.96 | 20,633 |
| 2022-11-10 | $8.50 | $8.50 | $8.11 | $8.29 | $8.29 | 4,278 |
| 2022-11-09 | $8.04 | $8.50 | $8.03 | $8.50 | $8.50 | 10,207 |
| 2022-11-08 | $7.82 | $8.07 | $7.80 | $8.06 | $8.06 | 6,353 |
| 2022-11-07 | $8.24 | $8.25 | $7.65 | $7.81 | $7.81 | 4,198 |
| 2022-11-04 | $7.54 | $8.49 | $7.47 | $8.49 | $8.49 | 7,155 |
| 2022-11-03 | $7.61 | $7.81 | $7.32 | $7.69 | $7.69 | 10,908 |
| 2022-11-02 | $7.95 | $8.31 | $7.05 | $7.05 | $7.05 | 28,164 |
| 2022-11-01 | $8.15 | $8.38 | $7.78 | $8.00 | $8.00 | 21,302 |
| 2022-10-31 | $8.12 | $8.24 | $7.76 | $8.24 | $8.24 | 10,037 |
| 2022-10-28 | $8.05 | $8.15 | $7.75 | $7.98 | $7.98 | 23,690 |
| 2022-10-27 | $8.01 | $8.29 | $7.85 | $8.10 | $8.10 | 15,556 |
| 2022-10-26 | $7.76 | $8.39 | $7.76 | $8.13 | $8.13 | 20,793 |
| 2022-10-25 | $7.85 | $8.20 | $7.75 | $8.20 | $8.20 | 22,348 |
| 2022-10-24 | $8.16 | $8.22 | $7.90 | $7.92 | $7.92 | 264,979 |
| 2022-10-21 | $8.30 | $8.45 | $7.93 | $8.45 | $8.45 | 28,129 |
| 2022-10-20 | $8.20 | $8.67 | $7.61 | $8.37 | $8.37 | 88,761 |
| 2022-10-19 | $8.28 | $8.82 | $8.10 | $8.13 | $8.13 | 27,181 |
| 2022-10-18 | $9.45 | $9.68 | $8.17 | $8.52 | $8.52 | 68,483 |
| 2022-10-17 | $8.95 | $9.45 | $8.65 | $9.45 | $9.45 | 11,878 |
| 2022-10-14 | $8.53 | $9.05 | $8.20 | $8.80 | $8.80 | 16,135 |
| 2022-10-13 | $8.52 | $8.69 | $7.46 | $8.53 | $8.53 | 179,322 |
| 2022-10-12 | $8.74 | $8.96 | $7.87 | $8.37 | $8.37 | 85,141 |
| 2022-10-11 | $8.38 | $9.09 | $8.22 | $8.68 | $8.68 | 226,067 |
| 2022-10-10 | $8.14 | $8.70 | $8.10 | $8.43 | $8.43 | 32,017 |
| 2022-10-07 | $7.25 | $8.75 | $7.25 | $8.51 | $8.51 | 44,218 |
| 2022-10-06 | $8.00 | $8.16 | $7.94 | $8.00 | $8.00 | 9,881 |
| 2022-10-05 | $7.54 | $7.90 | $7.54 | $7.81 | $7.81 | 5,328 |
| 2022-10-04 | $7.34 | $8.00 | $7.34 | $8.00 | $8.00 | 7,447 |
| 2022-10-03 | $8.00 | $8.02 | $7.90 | $7.95 | $7.95 | 292,492 |
| 2022-09-30 | $7.60 | $7.99 | $6.93 | $7.76 | $7.76 | 2,341 |
| 2022-09-29 | $7.98 | $8.03 | $7.98 | $7.98 | $7.98 | 3,049 |
| 2022-09-28 | $7.37 | $8.00 | $7.31 | $7.97 | $7.97 | 7,288 |
| 2022-09-27 | $7.30 | $7.41 | $7.10 | $7.33 | $7.33 | 9,346 |
| 2022-09-26 | $7.19 | $7.45 | $7.02 | $7.35 | $7.35 | 14,388 |
| 2022-09-23 | $7.25 | $7.35 | $7.25 | $7.31 | $7.31 | 15,763 |
| 2022-09-22 | $7.60 | $7.60 | $7.23 | $7.30 | $7.30 | 5,407 |
| 2022-09-21 | $7.60 | $7.84 | $7.40 | $7.71 | $7.71 | 11,917 |
| 2022-09-20 | $7.33 | $7.42 | $7.33 | $7.40 | $7.40 | 10,909 |
| 2022-09-19 | $7.50 | $7.50 | $7.24 | $7.24 | $7.24 | 18,538 |
| 2022-09-16 | $7.44 | $7.96 | $7.37 | $7.37 | $7.37 | 14,645 |
| 2022-09-15 | $8.24 | $8.24 | $7.53 | $7.69 | $7.69 | 18,835 |
| 2022-09-14 | $7.85 | $8.00 | $7.85 | $8.00 | $8.00 | 3,911 |
| 2022-09-13 | $7.70 | $7.84 | $7.70 | $7.80 | $7.80 | 18,419 |
| 2022-09-12 | $7.70 | $8.01 | $7.38 | $7.62 | $7.62 | 10,345 |
| 2022-09-09 | $7.98 | $8.35 | $7.24 | $7.70 | $7.70 | 50,547 |
| 2022-09-08 | $7.40 | $8.03 | $7.40 | $7.83 | $7.83 | 30,682 |
| 2022-09-07 | $7.20 | $7.75 | $7.20 | $7.20 | $7.20 | 50,023 |
| 2022-09-06 | $8.32 | $8.60 | $7.18 | $7.22 | $7.22 | 72,839 |
| 2022-09-02 | $8.45 | $8.73 | $8.26 | $8.61 | $8.61 | 36,123 |
| 2022-09-01 | $8.06 | $8.76 | $8.06 | $8.35 | $8.35 | 14,547 |
| 2022-08-31 | $7.72 | $8.25 | $7.72 | $8.06 | $8.06 | 19,719 |
| 2022-08-30 | $7.99 | $8.18 | $7.27 | $8.00 | $8.00 | 42,668 |
| 2022-08-29 | $8.00 | $9.17 | $7.42 | $7.75 | $7.75 | 61,089 |
| 2022-08-26 | $9.25 | $9.38 | $8.03 | $8.39 | $8.39 | 53,226 |
| 2022-08-25 | $9.00 | $9.50 | $8.99 | $9.27 | $9.27 | 18,374 |
| 2022-08-24 | $9.20 | $10.27 | $8.84 | $9.01 | $9.01 | 106,374 |
| 2022-08-23 | $8.70 | $9.19 | $8.70 | $9.00 | $9.00 | 25,466 |
| 2022-08-22 | $8.23 | $8.98 | $8.23 | $8.98 | $8.98 | 50,671 |
| 2022-08-19 | $8.20 | $8.91 | $8.10 | $8.62 | $8.62 | 119,566 |
| 2022-08-18 | $8.87 | $8.87 | $8.11 | $8.55 | $8.55 | 55,639 |
| 2022-08-17 | $8.15 | $8.93 | $8.00 | $8.44 | $8.44 | 19,178 |
| 2022-08-16 | $7.83 | $8.14 | $7.01 | $8.10 | $8.10 | 252,448 |
| 2022-08-15 | $6.23 | $7.21 | $6.23 | $7.13 | $7.13 | 88,436 |
| 2022-08-12 | $5.63 | $5.97 | $5.61 | $5.97 | $5.97 | 11,762 |
| 2022-08-11 | $5.45 | $5.87 | $5.45 | $5.79 | $5.79 | 17,126 |
| 2022-08-10 | $5.50 | $5.62 | $5.36 | $5.39 | $5.39 | 31,794 |
| 2022-08-09 | $5.40 | $5.68 | $5.26 | $5.45 | $5.45 | 25,945 |
| 2022-08-08 | $5.37 | $5.70 | $5.22 | $5.30 | $5.30 | 27,922 |
| 2022-08-05 | $5.16 | $5.40 | $5.16 | $5.38 | $5.38 | 12,251 |
| 2022-08-04 | $5.31 | $5.49 | $5.18 | $5.29 | $5.29 | 119,467 |
| 2022-08-03 | $6.32 | $6.32 | $5.15 | $5.42 | $5.42 | 124,562 |
| 2022-08-02 | $7.43 | $7.43 | $6.27 | $6.31 | $6.31 | 16,133 |
| 2022-08-01 | $6.18 | $7.79 | $5.61 | $7.00 | $7.00 | 70,747 |
| 2022-07-29 | $6.96 | $7.20 | $6.30 | $6.30 | $6.30 | 51,503 |
| 2022-07-28 | $7.74 | $7.74 | $6.86 | $7.02 | $7.02 | 44,349 |
| 2022-07-27 | $8.34 | $8.93 | $7.05 | $7.71 | $7.71 | 153,676 |
| 2022-07-26 | $6.40 | $8.21 | $6.40 | $8.00 | $8.00 | 106,793 |
| 2022-07-25 | $7.00 | $7.22 | $6.19 | $7.06 | $7.06 | 70,703 |
| 2022-07-22 | $6.97 | $8.59 | $6.60 | $7.23 | $7.23 | 412,679 |
| 2022-07-21 | $6.00 | $7.79 | $5.84 | $6.91 | $6.91 | 357,743 |
| 2022-07-20 | $5.53 | $5.69 | $5.20 | $5.53 | $5.53 | 24,413 |
| 2022-07-19 | $5.52 | $5.94 | $5.34 | $5.48 | $5.48 | 18,731 |
| 2022-07-18 | $5.93 | $5.93 | $5.21 | $5.32 | $5.32 | 30,652 |
| 2022-07-15 | $5.89 | $5.92 | $5.27 | $5.87 | $5.87 | 29,335 |
| 2022-07-14 | $5.45 | $5.62 | $5.13 | $5.55 | $5.55 | 21,016 |
| 2022-07-13 | $5.82 | $5.83 | $5.19 | $5.40 | $5.40 | 27,551 |
| 2022-07-12 | $5.95 | $5.95 | $5.63 | $5.82 | $5.82 | 14,733 |
| 2022-07-11 | $5.92 | $5.93 | $5.92 | $5.93 | $5.93 | 689 |
| 2022-07-08 | $5.89 | $5.95 | $5.30 | $5.87 | $5.87 | 18,864 |
| 2022-07-07 | $5.85 | $5.85 | $5.71 | $5.85 | $5.85 | 2,330 |
| 2022-07-06 | $5.70 | $5.70 | $5.48 | $5.58 | $5.58 | 14,998 |
| 2022-07-05 | $5.27 | $5.76 | $5.18 | $5.62 | $5.62 | 9,122 |
| 2022-07-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 233 |
| 2022-06-30 | $5.05 | $5.26 | $4.94 | $5.25 | $5.25 | 16,707 |
| 2022-06-29 | $5.11 | $5.11 | $5.00 | $5.00 | $5.00 | 651 |
| 2022-06-28 | $5.29 | $5.29 | $4.94 | $5.13 | $5.13 | 2,092 |
| 2022-06-27 | $4.99 | $5.14 | $4.95 | $5.14 | $5.14 | 2,360 |
| 2022-06-24 | $5.28 | $5.45 | $4.88 | $4.98 | $4.98 | 26,389 |
| 2022-06-23 | $4.89 | $5.38 | $4.89 | $5.30 | $5.30 | 2,928 |
| 2022-06-22 | $5.65 | $5.65 | $5.05 | $5.16 | $5.16 | 30,057 |
| 2022-06-21 | $5.25 | $5.42 | $5.14 | $5.25 | $5.25 | 11,232 |
| 2022-06-17 | $4.79 | $5.37 | $4.55 | $5.37 | $5.37 | 75,654 |
| 2022-06-16 | $5.01 | $5.33 | $4.48 | $4.75 | $4.75 | 68,108 |
| 2022-06-15 | $5.22 | $5.57 | $4.95 | $5.20 | $5.20 | 68,512 |
| 2022-06-14 | $5.14 | $5.55 | $4.82 | $5.23 | $5.23 | 95,571 |
| 2022-06-13 | $5.00 | $5.41 | $4.78 | $5.20 | $5.20 | 82,000 |
| 2022-06-10 | $5.00 | $5.84 | $4.93 | $5.17 | $5.17 | 102,205 |
| 2022-06-09 | $5.52 | $6.28 | $4.85 | $5.00 | $5.00 | 211,518 |
| 2022-06-08 | $6.07 | $6.45 | $5.75 | $6.06 | $6.06 | 75,688 |
| 2022-06-07 | $7.82 | $8.20 | $5.74 | $6.12 | $6.12 | 239,695 |
| 2022-06-06 | $8.00 | $8.93 | $7.08 | $8.00 | $8.00 | 168,061 |
| 2022-06-03 | $8.05 | $8.29 | $7.11 | $8.16 | $8.16 | 50,504 |
| 2022-06-02 | $7.06 | $8.54 | $6.85 | $8.00 | $8.00 | 87,309 |
| 2022-06-01 | $6.71 | $7.69 | $6.25 | $7.50 | $7.50 | 152,541 |
| 2022-05-31 | $7.55 | $9.00 | $7.00 | $7.73 | $7.73 | 1,349,782 |
| 2022-05-27 | $5.01 | $6.40 | $4.97 | $6.38 | $6.38 | 52,090 |
| 2022-05-26 | $4.98 | $5.40 | $4.81 | $5.12 | $5.12 | 24,984 |
| 2022-05-25 | $4.77 | $5.60 | $4.73 | $5.00 | $5.00 | 37,161 |
| 2022-05-24 | $5.02 | $5.15 | $4.74 | $4.83 | $4.83 | 35,216 |
| 2022-05-23 | $5.23 | $5.68 | $4.82 | $4.99 | $4.99 | 52,998 |
| 2022-05-20 | $5.00 | $6.02 | $4.74 | $5.29 | $5.29 | 67,207 |
| 2022-05-19 | $4.91 | $5.00 | $4.55 | $4.86 | $4.86 | 26,856 |
| 2022-05-18 | $4.63 | $5.00 | $4.63 | $4.85 | $4.85 | 11,753 |
| 2022-05-17 | $4.83 | $4.89 | $4.60 | $4.76 | $4.76 | 14,997 |
| 2022-05-16 | $4.77 | $5.11 | $4.25 | $4.69 | $4.69 | 43,913 |
| 2022-05-13 | $4.91 | $5.32 | $4.75 | $5.07 | $5.07 | 56,374 |
| 2022-05-12 | $4.75 | $5.24 | $4.75 | $4.97 | $4.97 | 23,034 |
| 2022-05-11 | $5.68 | $5.68 | $4.83 | $5.00 | $5.00 | 76,282 |
| 2022-05-10 | $5.44 | $5.85 | $5.05 | $5.69 | $5.69 | 59,353 |
| 2022-05-09 | $5.15 | $5.60 | $5.02 | $5.47 | $5.47 | 27,923 |
| 2022-05-06 | $5.51 | $5.95 | $5.13 | $5.33 | $5.33 | 88,287 |
| 2022-05-05 | $6.13 | $6.16 | $5.48 | $5.73 | $5.73 | 43,018 |
| 2022-05-04 | $6.26 | $6.46 | $5.70 | $6.32 | $6.32 | 30,805 |
| 2022-05-03 | $6.01 | $6.30 | $5.11 | $6.21 | $6.21 | 183,708 |
| 2022-05-02 | $6.22 | $6.72 | $5.85 | $5.90 | $5.90 | 61,159 |
| 2022-04-29 | $6.34 | $6.83 | $6.10 | $6.20 | $6.20 | 92,765 |
| 2022-04-28 | $6.50 | $6.66 | $6.12 | $6.58 | $6.58 | 90,878 |
| 2022-04-27 | $6.40 | $7.15 | $6.25 | $6.40 | $6.40 | 147,969 |
| 2022-04-26 | $6.18 | $6.90 | $5.85 | $6.35 | $6.35 | 225,114 |
| 2022-04-25 | $5.71 | $6.80 | $5.66 | $6.20 | $6.20 | 153,241 |
| 2022-04-22 | $6.25 | $7.01 | $5.88 | $6.00 | $6.00 | 125,893 |
| 2022-04-21 | $6.20 | $7.21 | $5.83 | $6.20 | $6.20 | 336,594 |
| 2022-04-20 | $5.52 | $6.40 | $5.30 | $6.24 | $6.24 | 458,734 |
| 2022-04-19 | $5.80 | $5.99 | $4.96 | $5.52 | $5.52 | 234,598 |
| 2022-04-18 | $5.13 | $6.46 | $4.52 | $5.99 | $5.99 | 874,036 |
| 2022-04-14 | $5.35 | $5.80 | $4.71 | $5.05 | $5.05 | 465,518 |
| 2022-04-13 | $5.00 | $6.20 | $4.33 | $5.50 | $5.50 | 252,681 |
| 2022-04-12 | $7.22 | $7.35 | $4.30 | $4.85 | $4.85 | 333,526 |
| 2022-04-11 | $11.04 | $11.15 | $6.64 | $6.71 | $6.71 | 217,560 |
| 2022-04-05 | $11.05 | $15.19 | $10.62 | $13.25 | $13.25 | 551,771 |
| 2022-04-04 | $10.41 | $12.39 | $10.23 | $11.05 | $11.05 | 111,942 |
| 2022-04-01 | $10.13 | $10.98 | $9.60 | $10.33 | $10.33 | 92,049 |
| 2022-03-31 | $10.10 | $11.96 | $10.10 | $11.10 | $11.10 | 102,622 |
| 2022-03-30 | $9.80 | $10.27 | $9.80 | $10.00 | $10.00 | 38,569 |
| 2022-03-29 | $9.90 | $10.47 | $9.58 | $10.30 | $10.30 | 148,433 |
| 2022-03-28 | $9.74 | $9.94 | $8.90 | $9.45 | $9.45 | 271,371 |
| 2022-03-25 | $9.91 | $9.99 | $9.78 | $9.89 | $9.89 | 78,298 |
| 2022-03-24 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 1,099,545 |
| 2022-03-23 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 98,029 |
| 2022-03-22 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 13,502 |
| 2022-03-21 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 15,024 |
| 2022-03-18 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 7,052 |
| 2022-03-17 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 8,963 |
| 2022-03-16 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 8,564 |
| 2022-03-15 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 98,402 |
| 2022-03-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 7,725 |
| 2022-03-11 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 32,729 |
| 2022-03-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 464 |
| 2022-03-09 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,721 |
| 2022-03-08 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 36,117 |
| 2022-03-07 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 46,655 |
| 2022-03-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,479 |
| 2022-03-03 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 9,796 |
| 2022-03-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 106 |
| 2022-03-01 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 11,509 |
| 2022-02-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 42,639 |
| 2022-02-25 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 7,918 |
| 2022-02-24 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 11,475 |
| 2022-02-23 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 1,902 |
| 2022-02-22 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 4,799 |
| 2022-02-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 53 |
| 2022-02-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 979 |
| 2022-02-16 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 2,083 |
| 2022-02-15 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 114,297 |
| 2022-02-14 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 6,924 |
| 2022-02-11 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 217,277 |
| 2022-02-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 273 |
| 2022-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 55 |
| 2022-02-08 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 2,893 |
| 2022-02-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 216,541 |
| 2022-02-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2022-02-03 | $9.91 | $9.92 | $9.85 | $9.88 | $9.88 | 71,692 |
| 2022-02-02 | $10.03 | $10.03 | $9.88 | $9.90 | $9.90 | 36,526 |
| 2022-02-01 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 23,671 |
| 2022-01-31 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 181,730 |
| 2022-01-28 | $9.90 | $9.90 | $9.85 | $9.88 | $9.88 | 324,078 |
| 2022-01-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 24 |
| 2022-01-26 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 19,182 |
| 2022-01-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 533 |
| 2022-01-24 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 156,379 |
| 2022-01-21 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 3,649 |
| 2022-01-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 699 |
| 2022-01-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 248 |
| 2022-01-18 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 72,346 |
| 2022-01-14 | $9.90 | $9.91 | $9.87 | $9.89 | $9.89 | 168,194 |
| 2022-01-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,010 |
| 2022-01-12 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 11,508 |
| 2022-01-11 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 1,231 |
| 2022-01-10 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 209 |
| 2022-01-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-01-06 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 65,028 |
| 2022-01-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 400,000 |
| 2022-01-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
| 2022-01-03 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 5,712 |
| 2021-12-31 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 15,715 |
| 2021-12-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 17 |
| 2021-12-29 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 13,264 |
| 2021-12-28 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 1,165 |
| 2021-12-27 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 1,086 |
| 2021-12-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-12-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 15 |
| 2021-12-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 17 |
| 2021-12-20 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 531 |
| 2021-12-17 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 121,426 |
| 2021-12-16 | $9.89 | $9.92 | $9.88 | $9.91 | $9.91 | 133,571 |
| 2021-12-15 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 6,689 |
| 2021-12-14 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 879,301 |
| 2021-12-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-12-10 | $9.96 | $9.96 | $9.90 | $9.92 | $9.92 | 994 |
| 2021-12-09 | $9.88 | $10.00 | $9.88 | $9.98 | $9.98 | 55,766 |
| 2021-12-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 389 |
| 2021-12-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 8,211 |
| 2021-12-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 302 |
| 2021-12-03 | $9.89 | $9.98 | $9.86 | $9.86 | $9.86 | 20,170 |
| 2021-12-02 | $9.95 | $10.00 | $9.92 | $10.00 | $10.00 | 30,178 |
| 2021-12-01 | $9.90 | $10.03 | $9.88 | $10.03 | $10.03 | 965,419 |
| 2021-11-30 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 8,650 |
| 2021-11-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7 |
| 2021-11-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 121,277 |
| 2021-11-24 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 29,764 |
| 2021-11-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 498 |
| 2021-11-22 | $9.94 | $9.94 | $9.87 | $9.90 | $9.90 | 7,807 |
| 2021-11-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 38 |
| 2021-11-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 61 |
| 2021-11-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 124 |
| 2021-11-16 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 1,166 |
| 2021-11-15 | $9.87 | $9.92 | $9.87 | $9.92 | $9.92 | 5,805 |
| 2021-11-12 | $9.98 | $9.98 | $9.89 | $9.89 | $9.89 | 4,652 |
| 2021-11-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 127 |
| 2021-11-10 | $10.01 | $10.05 | $9.95 | $10.05 | $10.05 | 2,665 |
| 2021-11-09 | $9.98 | $10.01 | $9.96 | $10.00 | $10.00 | 319,000 |
| 2021-11-08 | $9.90 | $10.15 | $9.89 | $10.15 | $10.15 | 316,150 |
| 2021-11-05 | $9.87 | $9.91 | $9.87 | $9.90 | $9.90 | 118,806 |
| 2021-11-04 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 250,316 |
| 2021-11-03 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 1,130 |
| 2021-11-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 9 |
| 2021-11-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 267 |
| 2021-10-29 | $9.92 | $10.15 | $9.92 | $10.00 | $10.00 | 3,773 |
| 2021-10-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 333 |
| 2021-10-27 | $9.87 | $10.09 | $9.87 | $10.00 | $10.00 | 795,464 |
| 2021-10-26 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 156,567 |
| 2021-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 22 |
| 2021-10-22 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 34,294 |
| 2021-10-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 128 |
| 2021-10-20 | $9.92 | $9.94 | $9.85 | $9.90 | $9.90 | 44,248 |
| 2021-10-19 | $9.93 | $10.00 | $9.91 | $9.92 | $9.92 | 66,392 |
| 2021-10-18 | $9.96 | $10.00 | $9.94 | $10.00 | $10.00 | 196,096 |
| 2021-10-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 80 |
| 2021-10-14 | $9.97 | $9.97 | $9.91 | $9.92 | $9.92 | 28,192 |
| 2021-10-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4,655 |
| 2021-10-11 | $9.96 | $10.00 | $9.95 | $10.00 | $10.00 | 14,594 |
| 2021-10-08 | $9.95 | $10.00 | $9.92 | $10.00 | $10.00 | 97,919 |
| 2021-10-07 | $9.94 | $10.00 | $9.90 | $9.93 | $9.93 | 63,543 |
| 2021-10-06 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 9,122 |
| 2021-10-05 | $9.91 | $9.94 | $9.90 | $9.91 | $9.91 | 18,943 |
| 2021-10-04 | $9.95 | $10.00 | $9.91 | $9.92 | $9.92 | 682,115 |
| 2021-10-01 | $9.91 | $9.95 | $9.88 | $9.95 | $9.95 | 705 |
| 2021-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2021-09-29 | $9.87 | $9.95 | $9.85 | $9.95 | $9.95 | 3,063 |
| 2021-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-09-27 | $9.87 | $10.00 | $9.86 | $10.00 | $10.00 | 713 |
| 2021-09-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 52 |
| 2021-09-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2021-09-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-09-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 106 |
| 2021-09-20 | $9.87 | $9.99 | $9.87 | $9.99 | $9.99 | 1,070 |
| 2021-09-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,373 |
| 2021-09-16 | $9.90 | $9.99 | $9.90 | $9.95 | $9.95 | 3,222 |
| 2021-09-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 221 |
| 2021-09-14 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 1,657 |
| 2021-09-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 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 | 0 |
| 2021-09-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 90 |
| 2021-09-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 37 |
| 2021-09-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 32 |
| 2021-09-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 910 |
| 2021-09-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2021-08-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 12 |
| 2021-08-30 | $9.85 | $9.90 | $9.84 | $9.88 | $9.88 | 2,494 |
| 2021-08-27 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 2,668 |
| 2021-08-26 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 1,253 |
| 2021-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2021-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-23 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 2,264 |
| 2021-08-20 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 1,317 |
| 2021-08-19 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 1,219 |
| 2021-08-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2021-08-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 7 |
| 2021-08-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-08-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 105 |
| 2021-08-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 131 |
| 2021-08-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 80 |
| 2021-08-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 18 |
| 2021-08-09 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 61,296 |
| 2021-08-06 | $9.87 | $9.95 | $9.87 | $9.90 | $9.90 | 15,202 |
| 2021-08-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2021-08-04 | $9.98 | $9.98 | $9.85 | $9.94 | $9.94 | 61,340 |
| 2021-08-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-08-02 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 6,933 |
| 2021-07-30 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 414 |
| 2021-07-29 | $9.95 | $9.99 | $9.88 | $9.98 | $9.98 | 12,643 |
| 2021-07-28 | $9.90 | $9.99 | $9.87 | $9.90 | $9.90 | 33,477 |
| 2021-07-27 | $10.00 | $10.00 | $9.89 | $9.89 | $9.89 | 21,940 |
| 2021-07-26 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 4,480 |
| 2021-07-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7,771 |
| 2021-07-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 43 |
| 2021-07-21 | $10.05 | $10.05 | $9.94 | $10.00 | $10.00 | 5,267 |
| 2021-07-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3 |
| 2021-07-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 9 |
| 2021-07-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 34 |
| 2021-07-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 502 |
| 2021-07-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 4 |
| 2021-07-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2021-07-12 | $10.29 | $10.29 | $10.20 | $10.21 | $10.21 | 2,844 |
| 2021-07-09 | $10.25 | $10.36 | $10.25 | $10.29 | $10.29 | 18,479 |
| 2021-07-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 2 |
| 2021-07-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,361 |
| 2021-07-06 | $10.20 | $10.24 | $10.20 | $10.24 | $10.24 | 2,148 |
| 2021-07-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 22 |
| 2021-07-01 | $10.20 | $10.28 | $10.20 | $10.20 | $10.20 | 45,624 |
| 2021-06-30 | $10.27 | $10.35 | $10.25 | $10.35 | $10.35 | 1,768 |
| 2021-06-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 107 |
| 2021-06-28 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 334 |
| 2021-06-25 | $10.25 | $10.35 | $10.25 | $10.35 | $10.35 | 28,482 |
| 2021-06-24 | $10.18 | $10.28 | $10.15 | $10.28 | $10.28 | 16,778 |
| 2021-06-23 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 315 |
| 2021-06-22 | $10.18 | $10.35 | $10.14 | $10.35 | $10.35 | 3,154 |
| 2021-06-21 | $10.35 | $10.39 | $10.33 | $10.33 | $10.33 | 3,588 |
| 2021-06-18 | $10.44 | $10.51 | $10.40 | $10.40 | $10.40 | 47,014 |
| 2021-06-17 | $10.10 | $10.26 | $10.10 | $10.25 | $10.25 | 6,422 |
| 2021-06-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 10 |
| 2021-06-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 20 |
| 2021-06-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 392 |
| 2021-06-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3 |
| 2021-06-10 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 401 |
| 2021-06-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 8 |
| 2021-06-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 50,023 |
| 2021-06-07 | $10.11 | $10.12 | $9.96 | $10.11 | $10.11 | 31,920 |
| 2021-06-04 | $10.05 | $10.05 | $10.00 | $10.05 | $10.05 | 3,406 |
| 2021-06-03 | $10.00 | $10.11 | $9.98 | $10.00 | $10.00 | 430,232 |
| 2021-06-02 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 589 |
| 2021-06-01 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 5,185 |
| 2021-05-28 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 836 |
| 2021-05-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8 |
| 2021-05-26 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 2,665 |
| 2021-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,710 |
| 2021-05-24 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 5,635 |
| 2021-05-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 402 |
| 2021-05-20 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 91,824 |
| 2021-05-19 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 175,136 |
| 2021-05-18 | $9.91 | $10.00 | $9.90 | $9.98 | $9.98 | 13,222 |
| 2021-05-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 838 |
| 2021-05-14 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 16,750 |
| 2021-05-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 351 |
| 2021-05-12 | $10.02 | $10.02 | $9.98 | $10.00 | $10.00 | 50,068 |
| 2021-05-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 35 |
| 2021-05-10 | $10.06 | $10.25 | $10.00 | $10.10 | $10.10 | 64,121 |
| 2021-05-07 | $10.05 | $10.23 | $10.05 | $10.20 | $10.20 | 4,436 |
| 2021-05-06 | $10.03 | $10.20 | $10.03 | $10.19 | $10.19 | 6,391 |
| 2021-05-05 | $10.13 | $10.14 | $10.05 | $10.14 | $10.14 | 6,705 |
| 2021-05-04 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 451 |
| 2021-05-03 | $10.09 | $10.16 | $10.03 | $10.04 | $10.04 | 10,137 |
| 2021-04-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 400 |
| 2021-04-29 | $10.09 | $10.09 | $10.04 | $10.04 | $10.04 | 601 |
| 2021-04-28 | $10.08 | $10.08 | $10.03 | $10.04 | $10.04 | 1,389 |
| 2021-04-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-04-26 | $10.02 | $10.13 | $10.02 | $10.09 | $10.09 | 3,930 |
| 2021-04-23 | $10.03 | $10.10 | $10.03 | $10.05 | $10.05 | 2,227 |
| 2021-04-22 | $10.04 | $10.14 | $10.03 | $10.03 | $10.03 | 7,836 |
| 2021-04-21 | $10.06 | $10.10 | $9.99 | $10.10 | $10.10 | 59,899 |
| 2021-04-20 | $10.06 | $10.15 | $10.06 | $10.06 | $10.06 | 5,230 |
| 2021-04-19 | $10.16 | $10.17 | $10.08 | $10.10 | $10.10 | 37,946 |
| 2021-04-16 | $10.16 | $10.20 | $10.16 | $10.19 | $10.19 | 2,615 |
| 2021-04-15 | $10.20 | $10.21 | $10.16 | $10.20 | $10.20 | 8,399 |
| 2021-04-14 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 4,647 |
| 2021-04-13 | $10.21 | $10.28 | $10.21 | $10.28 | $10.28 | 735 |
| 2021-04-12 | $10.20 | $10.30 | $10.20 | $10.22 | $10.22 | 17,014 |
| 2021-04-09 | $10.59 | $10.59 | $10.20 | $10.21 | $10.21 | 17,567 |
| 2021-04-08 | $10.41 | $11.99 | $10.28 | $10.41 | $10.41 | 524,925 |
| 2021-04-07 | $10.42 | $10.83 | $10.42 | $10.83 | $10.83 | 3,006 |
| 2021-04-06 | $10.42 | $10.47 | $10.42 | $10.45 | $10.45 | 6,310 |
| 2021-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 357 |
| 2021-04-01 | $10.30 | $10.30 | $10.20 | $10.26 | $10.26 | 29,667 |
| 2021-03-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 20 |
| 2021-03-30 | $10.28 | $10.28 | $10.20 | $10.20 | $10.20 | 8,421 |
| 2021-03-29 | $10.23 | $10.29 | $10.21 | $10.21 | $10.21 | 1,051 |
| 2021-03-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 7 |
| 2021-03-25 | $10.21 | $10.24 | $10.10 | $10.16 | $10.16 | 13,158 |
| 2021-03-24 | $10.36 | $10.36 | $10.21 | $10.21 | $10.21 | 10,204 |
| 2021-03-23 | $10.48 | $10.48 | $10.21 | $10.22 | $10.22 | 15,442 |
| 2021-03-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10 |
| 2021-03-19 | $10.31 | $10.31 | $10.26 | $10.30 | $10.30 | 3,800 |
| 2021-03-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 49 |
| 2021-03-17 | $10.42 | $10.67 | $10.42 | $10.51 | $10.51 | 17,335 |
| 2021-03-16 | $10.50 | $10.57 | $10.41 | $10.49 | $10.49 | 60,656 |
| 2021-03-15 | $10.70 | $10.76 | $10.50 | $10.50 | $10.50 | 8,417 |
| 2021-03-12 | $10.65 | $10.78 | $10.65 | $10.73 | $10.73 | 1,358 |
| 2021-03-11 | $10.83 | $10.83 | $10.50 | $10.79 | $10.79 | 3,574 |
| 2021-03-10 | $10.56 | $10.64 | $10.50 | $10.52 | $10.52 | 4,403 |
| 2021-03-09 | $10.50 | $10.86 | $10.50 | $10.56 | $10.56 | 2,011 |
| 2021-03-08 | $10.75 | $10.79 | $10.60 | $10.60 | $10.60 | 7,034 |
| 2021-03-05 | $10.60 | $10.61 | $10.25 | $10.45 | $10.45 | 11,783 |
| 2021-03-04 | $10.45 | $10.77 | $10.27 | $10.39 | $10.39 | 46,693 |
| 2021-03-03 | $10.84 | $10.84 | $10.26 | $10.78 | $10.78 | 43,351 |
| 2021-03-02 | $11.00 | $11.05 | $10.80 | $10.95 | $10.95 | 20,582 |
| 2021-03-01 | $11.10 | $11.15 | $11.00 | $11.07 | $11.07 | 104,535 |
| 2021-02-26 | $11.26 | $11.26 | $10.90 | $11.00 | $11.00 | 32,305 |
| 2021-02-25 | $11.87 | $11.87 | $11.08 | $11.08 | $11.08 | 27,728 |
| 2021-02-24 | $12.13 | $12.13 | $11.75 | $12.00 | $12.00 | 28,868 |
| 2021-02-23 | $12.72 | $12.72 | $11.90 | $12.05 | $12.05 | 2,686 |
| 2021-02-22 | $12.65 | $12.95 | $12.58 | $12.70 | $12.70 | 21,009 |
| 2021-02-19 | $12.58 | $13.00 | $12.58 | $12.60 | $12.60 | 33,322 |
| 2021-02-18 | $12.17 | $12.76 | $11.80 | $12.71 | $12.71 | 39,266 |
| 2021-02-17 | $11.25 | $11.78 | $11.25 | $11.50 | $11.50 | 3,965 |
| 2021-02-16 | $11.42 | $11.78 | $10.99 | $11.26 | $11.26 | 9,345 |
| 2021-02-12 | $11.71 | $11.76 | $11.05 | $11.47 | $11.47 | 14,211 |
| 2021-02-11 | $11.40 | $11.78 | $11.40 | $11.51 | $11.51 | 19,640 |
| 2021-02-10 | $11.00 | $11.50 | $11.00 | $11.50 | $11.50 | 28,936 |
| 2021-02-09 | $10.98 | $11.16 | $10.76 | $11.00 | $11.00 | 131,155 |
| 2021-02-08 | $10.99 | $11.04 | $10.90 | $10.98 | $10.98 | 89,470 |
| 2021-02-05 | $11.05 | $11.05 | $10.99 | $11.00 | $11.00 | 23,155 |
| 2021-02-04 | $11.09 | $11.09 | $10.88 | $11.00 | $11.00 | 7,649 |
| 2021-02-03 | $10.98 | $11.05 | $10.92 | $11.00 | $11.00 | 4,092 |
| 2021-02-02 | $11.00 | $11.02 | $10.95 | $10.99 | $10.99 | 72,633 |
| 2021-02-01 | $10.76 | $11.52 | $10.76 | $11.00 | $11.00 | 66,174 |
| 2021-01-29 | $11.06 | $11.06 | $11.00 | $11.00 | $11.00 | 1,308 |
| 2021-01-28 | $10.92 | $11.09 | $10.88 | $11.09 | $11.09 | 14,703 |
| 2021-01-27 | $11.10 | $11.10 | $10.76 | $10.95 | $10.95 | 61,620 |
| 2021-01-26 | $11.21 | $11.21 | $11.00 | $11.09 | $11.09 | 18,536 |
| 2021-01-25 | $11.21 | $11.21 | $10.95 | $11.10 | $11.10 | 7,417 |
| 2021-01-22 | $11.11 | $11.25 | $11.11 | $11.20 | $11.20 | 7,324 |
| 2021-01-21 | $11.10 | $11.39 | $11.10 | $11.12 | $11.12 | 6,593 |
| 2021-01-20 | $10.99 | $11.28 | $10.95 | $11.00 | $11.00 | 44,673 |
| 2021-01-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 322 |
| 2021-01-15 | $11.26 | $11.54 | $10.98 | $11.25 | $11.25 | 5,612 |
| 2021-01-14 | $11.55 | $11.55 | $11.03 | $11.03 | $11.03 | 1,193 |
| 2021-01-13 | $11.59 | $11.59 | $10.94 | $11.00 | $11.00 | 5,530 |
| 2021-01-12 | $11.49 | $11.50 | $11.16 | $11.50 | $11.50 | 2,308 |
| 2021-01-11 | $11.40 | $11.42 | $11.11 | $11.13 | $11.13 | 1,301 |
| 2021-01-08 | $11.02 | $11.50 | $10.98 | $11.50 | $11.50 | 23,510 |
| 2021-01-07 | $10.88 | $11.08 | $10.77 | $10.98 | $10.98 | 25,826 |
| 2021-01-06 | $10.82 | $10.90 | $10.75 | $10.75 | $10.75 | 12,162 |
| 2021-01-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 682 |
| 2021-01-04 | $10.82 | $11.50 | $10.81 | $10.84 | $10.84 | 98,501 |
| 2020-12-31 | $10.81 | $11.43 | $10.81 | $11.37 | $11.37 | 2,267 |
| 2020-12-30 | $11.54 | $11.75 | $10.58 | $10.94 | $10.94 | 6,930 |
| 2020-12-29 | $11.05 | $11.49 | $11.02 | $11.02 | $11.02 | 6,321 |
| 2020-12-28 | $11.54 | $11.54 | $11.05 | $11.05 | $11.05 | 1,301 |
| 2020-12-24 | $11.30 | $11.48 | $11.02 | $11.02 | $11.02 | 1,784 |
| 2020-12-23 | $11.43 | $11.62 | $11.20 | $11.20 | $11.20 | 4,233 |
| 2020-12-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 577 |
| 2020-12-21 | $10.88 | $11.57 | $10.61 | $10.86 | $10.86 | 5,681 |
| 2020-12-18 | $10.98 | $10.98 | $10.55 | $10.88 | $10.88 | 1,520 |
| 2020-12-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 314 |
| 2020-12-16 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 827 |
| 2020-12-15 | $11.00 | $11.05 | $10.55 | $10.63 | $10.63 | 104,478 |
| 2020-12-14 | $11.46 | $11.46 | $11.08 | $11.08 | $11.08 | 14,213 |
| 2020-12-11 | $10.87 | $11.37 | $10.55 | $11.00 | $11.00 | 79,984 |
| 2020-12-10 | $10.65 | $10.85 | $10.55 | $10.70 | $10.70 | 30,850 |
| 2020-12-09 | $10.74 | $10.74 | $10.55 | $10.60 | $10.60 | 7,790 |
| 2020-12-08 | $10.81 | $10.81 | $10.60 | $10.60 | $10.60 | 2,782 |
| 2020-12-07 | $10.88 | $10.88 | $10.52 | $10.52 | $10.52 | 7,618 |
| 2020-12-04 | $10.56 | $10.58 | $10.56 | $10.58 | $10.58 | 1,179 |
| 2020-12-03 | $10.72 | $10.72 | $10.50 | $10.50 | $10.50 | 3,361 |
| 2020-12-02 | $10.50 | $10.50 | $10.41 | $10.45 | $10.45 | 2,114 |
| 2020-12-01 | $10.50 | $10.83 | $10.50 | $10.83 | $10.83 | 637 |
| 2020-11-30 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 4,609 |
| 2020-11-27 | $10.74 | $10.86 | $10.44 | $10.67 | $10.67 | 1,327 |
| 2020-11-25 | $10.76 | $10.76 | $10.51 | $10.51 | $10.51 | 231 |
| 2020-11-24 | $10.41 | $10.56 | $10.41 | $10.56 | $10.56 | 612 |
| 2020-11-23 | $10.57 | $10.60 | $10.45 | $10.50 | $10.50 | 4,011 |
| 2020-11-20 | $10.31 | $10.60 | $10.18 | $10.60 | $10.60 | 5,377 |
| 2020-11-19 | $10.51 | $10.53 | $10.51 | $10.51 | $10.51 | 641 |
| 2020-11-18 | $10.58 | $10.60 | $10.40 | $10.45 | $10.45 | 3,516 |
| 2020-11-17 | $10.57 | $10.59 | $10.31 | $10.31 | $10.31 | 1,807 |
| 2020-11-16 | $10.56 | $10.58 | $10.45 | $10.45 | $10.45 | 1,005 |
| 2020-11-13 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 825 |
| 2020-11-12 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 69 |
| 2020-11-11 | $10.37 | $10.37 | $10.30 | $10.37 | $10.37 | 1,161 |
| 2020-11-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 98 |
| 2020-11-09 | $10.38 | $10.48 | $10.25 | $10.25 | $10.25 | 5,365 |
| 2020-11-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 69 |
| 2020-11-05 | $10.22 | $10.48 | $10.22 | $10.29 | $10.29 | 29,272 |
| 2020-11-04 | $10.26 | $10.30 | $10.20 | $10.25 | $10.25 | 14,525 |
| 2020-11-03 | $10.34 | $10.38 | $10.20 | $10.32 | $10.32 | 4,122 |
| 2020-11-02 | $10.29 | $10.33 | $10.28 | $10.30 | $10.30 | 1,872 |
| 2020-10-30 | $10.23 | $10.26 | $10.23 | $10.26 | $10.26 | 5,937 |
| 2020-10-29 | $10.37 | $10.42 | $10.26 | $10.26 | $10.26 | 1,342 |
| 2020-10-28 | $10.25 | $10.33 | $10.17 | $10.17 | $10.17 | 15,574 |
| 2020-10-27 | $10.25 | $10.97 | $10.25 | $10.26 | $10.26 | 123,902 |
| 2020-10-26 | $10.58 | $10.65 | $10.24 | $10.49 | $10.49 | 172,865 |
| 2020-10-23 | $10.97 | $10.97 | $10.45 | $10.56 | $10.56 | 24,370 |
| 2020-10-22 | $10.52 | $10.80 | $10.40 | $10.80 | $10.80 | 64,428 |
| 2020-10-21 | $10.40 | $10.55 | $10.36 | $10.52 | $10.52 | 347,237 |
| 2020-10-20 | $10.16 | $10.75 | $10.16 | $10.49 | $10.49 | 614,794 |