HumanCo Acquisition Corp - Class A (HMCO) Exchange: NASDAQ
Data as of May 2, 2025
$10.06 ($-0.01) -0.10%
HumanCo Acquisition Corp - Class A - Daily Information
Click for more stock information on HumanCo Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.07 |
| Previous Close | $10.06 |
| High | $10.08 |
| Low | $10.04 |
| Adjusted Open | $10.07 |
| Previous Adjusted Close | $10.06 |
| Adjusted High | $10.08 |
| Adjusted Low | $10.04 |
About HumanCo Acquisition Corp - Class A (HMCO)
Invest in HumanCo Acquisition Corp - Class A (HMCO)
Historical Stock Data for HumanCo Acquisition Corp - Class A (HMCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | $10.07 | $10.08 | $10.04 | $10.06 | $10.06 | 80,170 |
| 2022-11-30 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 1,344,984 |
| 2022-11-29 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 322,705 |
| 2022-11-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 70,302 |
| 2022-11-25 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 65,745 |
| 2022-11-23 | $10.06 | $10.07 | $10.05 | $10.06 | $10.06 | 428,473 |
| 2022-11-22 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,779,503 |
| 2022-11-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 62,912 |
| 2022-11-18 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 5,880 |
| 2022-11-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10 |
| 2022-11-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,560 |
| 2022-11-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 8,165 |
| 2022-11-14 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 2,262 |
| 2022-11-11 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 13,076 |
| 2022-11-10 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 79,608 |
| 2022-11-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 134 |
| 2022-11-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 624 |
| 2022-11-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,161 |
| 2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,001 |
| 2022-11-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,003 |
| 2022-11-02 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 234,735 |
| 2022-11-01 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 97,275 |
| 2022-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7 |
| 2022-10-28 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,585 |
| 2022-10-27 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 209,355 |
| 2022-10-26 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 71,101 |
| 2022-10-25 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 83,729 |
| 2022-10-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 133,629 |
| 2022-10-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 104,910 |
| 2022-10-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,175 |
| 2022-10-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 22 |
| 2022-10-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 80 |
| 2022-10-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 469 |
| 2022-10-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4 |
| 2022-10-13 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 10,308 |
| 2022-10-12 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 203,083 |
| 2022-10-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-10-10 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 2,910 |
| 2022-10-07 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 30,805 |
| 2022-10-06 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 9,490 |
| 2022-10-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-10-04 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 94,119 |
| 2022-10-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 12,913 |
| 2022-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 38,585 |
| 2022-09-29 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 12,009 |
| 2022-09-28 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 34,223 |
| 2022-09-27 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 28,233 |
| 2022-09-26 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 38,404 |
| 2022-09-23 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 33,248 |
| 2022-09-22 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 27,505 |
| 2022-09-21 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 11,079 |
| 2022-09-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 301 |
| 2022-09-19 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 1,160,964 |
| 2022-09-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 750 |
| 2022-09-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 11,164 |
| 2022-09-14 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 353,585 |
| 2022-09-13 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 11,338 |
| 2022-09-12 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 2,028 |
| 2022-09-09 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 113,802 |
| 2022-09-08 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 55,418 |
| 2022-09-07 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 61,218 |
| 2022-09-06 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 82,340 |
| 2022-09-02 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 35,027 |
| 2022-09-01 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 116,361 |
| 2022-08-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 20,101 |
| 2022-08-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 103 |
| 2022-08-29 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 33,189 |
| 2022-08-26 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 52,154 |
| 2022-08-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-24 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 20,514 |
| 2022-08-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 13,543 |
| 2022-08-22 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 78,163 |
| 2022-08-19 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 12,801 |
| 2022-08-18 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 298,489 |
| 2022-08-17 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 21,205 |
| 2022-08-16 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 80,703 |
| 2022-08-15 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 426 |
| 2022-08-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12 |
| 2022-08-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 101 |
| 2022-08-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 23,166 |
| 2022-08-09 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 6,474 |
| 2022-08-08 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 26,701 |
| 2022-08-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 8,195 |
| 2022-08-04 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 7,616 |
| 2022-08-03 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 3,412 |
| 2022-08-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 609 |
| 2022-08-01 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 5,669 |
| 2022-07-29 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,057 |
| 2022-07-28 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 410,206 |
| 2022-07-27 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 33,558 |
| 2022-07-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 9,711 |
| 2022-07-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,480 |
| 2022-07-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5,518 |
| 2022-07-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 300 |
| 2022-07-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,728 |
| 2022-07-19 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 10,798 |
| 2022-07-18 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 7,270 |
| 2022-07-15 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 21,283 |
| 2022-07-14 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 254 |
| 2022-07-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 123 |
| 2022-07-12 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 3,252 |
| 2022-07-11 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 11,561 |
| 2022-07-08 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 55,809 |
| 2022-07-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 20,104 |
| 2022-07-06 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 31,279 |
| 2022-07-05 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 418,625 |
| 2022-07-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 20,956 |
| 2022-06-30 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 81,350 |
| 2022-06-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 27,681 |
| 2022-06-28 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 282,322 |
| 2022-06-27 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 7,541 |
| 2022-06-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 123,652 |
| 2022-06-23 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 7,753 |
| 2022-06-22 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 10,329 |
| 2022-06-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6,413 |
| 2022-06-17 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 47,739 |
| 2022-06-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,906 |
| 2022-06-15 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 15,360 |
| 2022-06-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 423 |
| 2022-06-13 | $9.85 | $9.87 | $9.84 | $9.86 | $9.86 | 38,432 |
| 2022-06-10 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 1,519,326 |
| 2022-06-09 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 11,003 |
| 2022-06-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 612 |
| 2022-06-07 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 2,196 |
| 2022-06-06 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 155,489 |
| 2022-06-03 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 458,667 |
| 2022-06-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 618 |
| 2022-06-01 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 251,477 |
| 2022-05-31 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 46,513 |
| 2022-05-27 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 241,520 |
| 2022-05-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5,020 |
| 2022-05-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6 |
| 2022-05-24 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 2,967 |
| 2022-05-23 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 10,519 |
| 2022-05-20 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 29,255 |
| 2022-05-19 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 74,305 |
| 2022-05-18 | $9.82 | $9.85 | $9.82 | $9.82 | $9.82 | 11,186 |
| 2022-05-17 | $9.80 | $9.87 | $9.79 | $9.83 | $9.83 | 597,814 |
| 2022-05-16 | $9.82 | $9.84 | $9.79 | $9.80 | $9.80 | 175,674 |
| 2022-05-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 151,108 |
| 2022-05-12 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 21,836 |
| 2022-05-11 | $9.87 | $9.87 | $9.81 | $9.83 | $9.83 | 16,488 |
| 2022-05-10 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 46,419 |
| 2022-05-09 | $9.85 | $9.85 | $9.82 | $9.83 | $9.83 | 226,392 |
| 2022-05-06 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 10,852 |
| 2022-05-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 19,127 |
| 2022-05-04 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 10,137 |
| 2022-05-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 12,921 |
| 2022-05-02 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 15,207 |
| 2022-04-29 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 10,861 |
| 2022-04-28 | $9.85 | $10.30 | $9.85 | $9.85 | $9.85 | 1,130 |
| 2022-04-27 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 66,323 |
| 2022-04-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 232 |
| 2022-04-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 962 |
| 2022-04-22 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 10,734 |
| 2022-04-21 | $10.30 | $10.30 | $9.83 | $9.83 | $9.83 | 822 |
| 2022-04-20 | $9.88 | $10.30 | $9.83 | $9.83 | $9.83 | 11,306 |
| 2022-04-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 181 |
| 2022-04-18 | $9.83 | $9.87 | $9.83 | $9.84 | $9.84 | 15,508 |
| 2022-04-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 221 |
| 2022-04-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 17,494 |
| 2022-04-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,588 |
| 2022-04-11 | $9.85 | $9.85 | $9.82 | $9.83 | $9.83 | 1,804 |
| 2022-04-08 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 11,246 |
| 2022-04-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,361 |
| 2022-04-06 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 1,411 |
| 2022-04-05 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 82,460 |
| 2022-04-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 22,945 |
| 2022-04-01 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 84,626 |
| 2022-03-31 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 10,983 |
| 2022-03-30 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 61,052 |
| 2022-03-29 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 1,461 |
| 2022-03-28 | $9.81 | $9.82 | $9.79 | $9.79 | $9.79 | 40,527 |
| 2022-03-25 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 1,337 |
| 2022-03-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,227 |
| 2022-03-23 | $9.77 | $9.82 | $9.77 | $9.81 | $9.81 | 2,999 |
| 2022-03-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 525 |
| 2022-03-21 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 10,187 |
| 2022-03-18 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 14,903 |
| 2022-03-17 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 27,474 |
| 2022-03-16 | $9.76 | $9.81 | $9.76 | $9.80 | $9.80 | 8,340 |
| 2022-03-15 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 610,492 |
| 2022-03-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,997 |
| 2022-03-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,482 |
| 2022-03-10 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 4,223 |
| 2022-03-09 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 2,079 |
| 2022-03-08 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 5,659 |
| 2022-03-07 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 96,248 |
| 2022-03-04 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 8,650 |
| 2022-03-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 14,407 |
| 2022-03-02 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 10,747 |
| 2022-03-01 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 23,409 |
| 2022-02-28 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 45,213 |
| 2022-02-25 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 115,283 |
| 2022-02-24 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 14,918 |
| 2022-02-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 407 |
| 2022-02-22 | $9.81 | $9.82 | $9.79 | $9.79 | $9.79 | 1,842 |
| 2022-02-18 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 71,731 |
| 2022-02-17 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 10,676 |
| 2022-02-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 85 |
| 2022-02-15 | $9.79 | $9.81 | $9.78 | $9.79 | $9.79 | 101,266 |
| 2022-02-14 | $9.73 | $9.79 | $9.73 | $9.79 | $9.79 | 3,233 |
| 2022-02-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 556 |
| 2022-02-10 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 5,217 |
| 2022-02-09 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 7,899 |
| 2022-02-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 36 |
| 2022-02-07 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 3,175 |
| 2022-02-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 401 |
| 2022-02-03 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 1,039 |
| 2022-02-02 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 3,383 |
| 2022-02-01 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 19,635 |
| 2022-01-31 | $9.77 | $9.78 | $9.75 | $9.78 | $9.78 | 83,490 |
| 2022-01-28 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 3,475 |
| 2022-01-27 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 20,771 |
| 2022-01-26 | $9.77 | $9.78 | $9.75 | $9.75 | $9.75 | 8,442 |
| 2022-01-25 | $9.75 | $9.78 | $9.74 | $9.75 | $9.75 | 4,325 |
| 2022-01-24 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 116,943 |
| 2022-01-21 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 5,177 |
| 2022-01-20 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 4,243 |
| 2022-01-19 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 101,917 |
| 2022-01-18 | $9.78 | $9.79 | $9.76 | $9.78 | $9.78 | 251,852 |
| 2022-01-14 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 10,388 |
| 2022-01-13 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 3,002 |
| 2022-01-12 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 11,797 |
| 2022-01-11 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 258,119 |
| 2022-01-10 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 22,312 |
| 2022-01-07 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 40,154 |
| 2022-01-06 | $9.78 | $9.80 | $9.76 | $9.79 | $9.79 | 275,237 |
| 2022-01-05 | $9.83 | $9.83 | $9.76 | $9.81 | $9.81 | 21,515 |
| 2022-01-04 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 182,609 |
| 2022-01-03 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 19,600 |
| 2021-12-31 | $9.75 | $9.80 | $9.75 | $9.78 | $9.78 | 259,386 |
| 2021-12-30 | $9.77 | $9.80 | $9.76 | $9.76 | $9.76 | 21,616 |
| 2021-12-29 | $9.80 | $9.82 | $9.77 | $9.77 | $9.77 | 137,709 |
| 2021-12-28 | $9.80 | $9.87 | $9.80 | $9.82 | $9.82 | 14,162 |
| 2021-12-27 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 725,361 |
| 2021-12-23 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 2,629 |
| 2021-12-22 | $9.75 | $9.79 | $9.75 | $9.77 | $9.77 | 2,124 |
| 2021-12-21 | $9.77 | $9.79 | $9.76 | $9.76 | $9.76 | 11,550 |
| 2021-12-20 | $9.77 | $9.80 | $9.76 | $9.76 | $9.76 | 8,931 |
| 2021-12-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 719 |
| 2021-12-16 | $9.76 | $9.78 | $9.74 | $9.78 | $9.78 | 86,585 |
| 2021-12-15 | $9.80 | $9.80 | $9.74 | $9.77 | $9.77 | 60,588 |
| 2021-12-14 | $9.83 | $9.88 | $9.78 | $9.81 | $9.81 | 161,057 |
| 2021-12-13 | $9.86 | $9.90 | $9.84 | $9.89 | $9.89 | 132,627 |
| 2021-12-10 | $9.97 | $9.97 | $9.85 | $9.90 | $9.90 | 13,805 |
| 2021-12-09 | $9.84 | $9.97 | $9.84 | $9.97 | $9.97 | 16,378 |
| 2021-12-08 | $9.87 | $9.87 | $9.84 | $9.86 | $9.86 | 189,978 |
| 2021-12-07 | $9.90 | $9.91 | $9.83 | $9.88 | $9.88 | 8,014 |
| 2021-12-06 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 8,482 |
| 2021-12-03 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 3,111 |
| 2021-12-02 | $9.87 | $9.91 | $9.85 | $9.90 | $9.90 | 56,279 |
| 2021-12-01 | $9.91 | $9.96 | $9.90 | $9.92 | $9.92 | 120,874 |
| 2021-11-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 143 |
| 2021-11-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 93 |
| 2021-11-26 | $9.83 | $9.95 | $9.81 | $9.95 | $9.95 | 14,258 |
| 2021-11-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 85 |
| 2021-11-23 | $9.84 | $9.94 | $9.84 | $9.92 | $9.92 | 8,514 |
| 2021-11-22 | $9.90 | $9.93 | $9.87 | $9.93 | $9.93 | 28,370 |
| 2021-11-19 | $9.92 | $9.93 | $9.88 | $9.93 | $9.93 | 106,127 |
| 2021-11-18 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 1,589 |
| 2021-11-17 | $9.86 | $9.92 | $9.86 | $9.90 | $9.90 | 10,247 |
| 2021-11-16 | $9.90 | $9.91 | $9.88 | $9.91 | $9.91 | 9,625 |
| 2021-11-15 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 2,710 |
| 2021-11-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 196 |
| 2021-11-11 | $9.85 | $9.91 | $9.85 | $9.91 | $9.91 | 1,810,513 |
| 2021-11-10 | $9.87 | $9.91 | $9.81 | $9.90 | $9.90 | 21,084 |
| 2021-11-09 | $9.92 | $9.92 | $9.87 | $9.90 | $9.90 | 13,782 |
| 2021-11-08 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 4,116 |
| 2021-11-05 | $9.86 | $9.91 | $9.85 | $9.90 | $9.90 | 26,558 |
| 2021-11-04 | $9.88 | $9.91 | $9.85 | $9.90 | $9.90 | 10,739 |
| 2021-11-03 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 7,064 |
| 2021-11-02 | $9.91 | $9.91 | $9.86 | $9.90 | $9.90 | 820 |
| 2021-11-01 | $9.91 | $9.91 | $9.84 | $9.90 | $9.90 | 27,900 |
| 2021-10-29 | $9.86 | $9.91 | $9.86 | $9.90 | $9.90 | 16,754 |
| 2021-10-28 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 247,212 |
| 2021-10-27 | $9.85 | $9.91 | $9.85 | $9.91 | $9.91 | 66,893 |
| 2021-10-26 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 12,178 |
| 2021-10-25 | $9.85 | $9.87 | $9.81 | $9.82 | $9.82 | 21,837 |
| 2021-10-22 | $9.82 | $9.85 | $9.81 | $9.85 | $9.85 | 19,051 |
| 2021-10-21 | $9.81 | $9.87 | $9.81 | $9.85 | $9.85 | 7,169 |
| 2021-10-20 | $9.82 | $9.87 | $9.82 | $9.84 | $9.84 | 3,740 |
| 2021-10-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,403 |
| 2021-10-18 | $9.81 | $9.87 | $9.81 | $9.87 | $9.87 | 2,672 |
| 2021-10-15 | $9.70 | $9.89 | $9.70 | $9.88 | $9.88 | 139,149 |
| 2021-10-14 | $9.81 | $9.86 | $9.81 | $9.85 | $9.85 | 20,948 |
| 2021-10-13 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 3,734 |
| 2021-10-12 | $9.81 | $9.87 | $9.81 | $9.81 | $9.81 | 30,630 |
| 2021-10-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 58 |
| 2021-10-08 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 2,250 |
| 2021-10-07 | $9.79 | $9.88 | $9.79 | $9.88 | $9.88 | 94,309 |
| 2021-10-06 | $9.87 | $9.87 | $9.79 | $9.83 | $9.83 | 11,058 |
| 2021-10-05 | $9.80 | $9.88 | $9.79 | $9.85 | $9.85 | 15,062 |
| 2021-10-04 | $9.85 | $9.86 | $9.78 | $9.80 | $9.80 | 40,790 |
| 2021-10-01 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 12,020 |
| 2021-09-30 | $9.76 | $9.89 | $9.76 | $9.89 | $9.89 | 15,763 |
| 2021-09-29 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 3,571 |
| 2021-09-28 | $9.76 | $9.80 | $9.75 | $9.80 | $9.80 | 3,667 |
| 2021-09-27 | $9.79 | $9.80 | $9.77 | $9.80 | $9.80 | 21,939 |
| 2021-09-24 | $9.79 | $9.79 | $9.75 | $9.77 | $9.77 | 10,536 |
| 2021-09-23 | $9.79 | $9.79 | $9.75 | $9.77 | $9.77 | 7,933 |
| 2021-09-22 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,996 |
| 2021-09-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6,392 |
| 2021-09-20 | $9.73 | $9.75 | $9.70 | $9.75 | $9.75 | 21,602 |
| 2021-09-17 | $9.75 | $9.76 | $9.72 | $9.75 | $9.75 | 11,503 |
| 2021-09-16 | $9.76 | $9.76 | $9.71 | $9.76 | $9.76 | 5,442 |
| 2021-09-15 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 2,012 |
| 2021-09-14 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 29,471 |
| 2021-09-13 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 17,278 |
| 2021-09-10 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 16,764 |
| 2021-09-09 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 48,544 |
| 2021-09-08 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 19,768 |
| 2021-09-07 | $9.70 | $9.73 | $9.70 | $9.70 | $9.70 | 9,428 |
| 2021-09-03 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 17,688 |
| 2021-09-02 | $9.70 | $9.72 | $9.68 | $9.70 | $9.70 | 23,655 |
| 2021-09-01 | $9.66 | $9.72 | $9.66 | $9.69 | $9.69 | 15,449 |
| 2021-08-31 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 2,388 |
| 2021-08-30 | $9.71 | $9.71 | $9.66 | $9.67 | $9.67 | 7,655 |
| 2021-08-27 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 23,894 |
| 2021-08-26 | $9.66 | $9.71 | $9.66 | $9.67 | $9.67 | 7,116 |
| 2021-08-25 | $9.67 | $9.70 | $9.66 | $9.68 | $9.68 | 18,691 |
| 2021-08-24 | $9.68 | $9.70 | $9.66 | $9.70 | $9.70 | 21,921 |
| 2021-08-23 | $9.68 | $9.69 | $9.66 | $9.68 | $9.68 | 9,634 |
| 2021-08-20 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 5,013 |
| 2021-08-19 | $9.70 | $9.70 | $9.67 | $9.68 | $9.68 | 10,303 |
| 2021-08-18 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 141 |
| 2021-08-17 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 12,226 |
| 2021-08-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 180 |
| 2021-08-13 | $9.67 | $9.70 | $9.67 | $9.69 | $9.69 | 106,762 |
| 2021-08-12 | $9.67 | $9.70 | $9.65 | $9.69 | $9.69 | 51,228 |
| 2021-08-11 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 24,398 |
| 2021-08-10 | $9.69 | $9.73 | $9.69 | $9.70 | $9.70 | 167,439 |
| 2021-08-09 | $9.69 | $9.71 | $9.68 | $9.70 | $9.70 | 57,349 |
| 2021-08-06 | $9.75 | $9.75 | $9.69 | $9.70 | $9.70 | 125,698 |
| 2021-08-05 | $9.73 | $9.77 | $9.73 | $9.74 | $9.74 | 33,147 |
| 2021-08-04 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 5,338 |
| 2021-08-03 | $9.72 | $9.77 | $9.72 | $9.76 | $9.76 | 9,688 |
| 2021-08-02 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 1,322 |
| 2021-07-30 | $9.75 | $9.77 | $9.73 | $9.75 | $9.75 | 26,203 |
| 2021-07-29 | $9.76 | $9.76 | $9.71 | $9.75 | $9.75 | 12,579 |
| 2021-07-28 | $9.72 | $9.77 | $9.72 | $9.76 | $9.76 | 13,965 |
| 2021-07-27 | $9.70 | $9.78 | $9.70 | $9.75 | $9.75 | 21,651 |
| 2021-07-26 | $9.74 | $9.78 | $9.70 | $9.76 | $9.76 | 58,191 |
| 2021-07-23 | $9.78 | $9.80 | $9.77 | $9.78 | $9.78 | 31,206 |
| 2021-07-22 | $9.74 | $9.78 | $9.71 | $9.78 | $9.78 | 18,497 |
| 2021-07-21 | $9.72 | $9.74 | $9.69 | $9.73 | $9.73 | 19,543 |
| 2021-07-20 | $9.74 | $9.75 | $9.72 | $9.73 | $9.73 | 9,292 |
| 2021-07-19 | $9.75 | $9.80 | $9.70 | $9.71 | $9.71 | 135,148 |
| 2021-07-16 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 3,184 |
| 2021-07-15 | $9.80 | $9.80 | $9.75 | $9.79 | $9.79 | 1,786 |
| 2021-07-14 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 1,334 |
| 2021-07-13 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 1,291 |
| 2021-07-12 | $9.81 | $9.81 | $9.75 | $9.79 | $9.79 | 18,572 |
| 2021-07-09 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 20,867 |
| 2021-07-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 168 |
| 2021-07-07 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 17,123 |
| 2021-07-06 | $9.75 | $9.78 | $9.73 | $9.78 | $9.78 | 10,346 |
| 2021-07-02 | $9.75 | $9.80 | $9.74 | $9.75 | $9.75 | 5,895 |
| 2021-07-01 | $9.76 | $9.80 | $9.74 | $9.79 | $9.79 | 27,755 |
| 2021-06-30 | $9.75 | $9.76 | $9.73 | $9.76 | $9.76 | 12,186 |
| 2021-06-29 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 14,202 |
| 2021-06-28 | $9.80 | $9.84 | $9.73 | $9.73 | $9.73 | 159,994 |
| 2021-06-25 | $9.78 | $9.79 | $9.75 | $9.75 | $9.75 | 3,522 |
| 2021-06-24 | $9.78 | $9.78 | $9.75 | $9.77 | $9.77 | 7,257 |
| 2021-06-23 | $9.80 | $9.80 | $9.75 | $9.77 | $9.77 | 70,061 |
| 2021-06-22 | $9.80 | $9.86 | $9.75 | $9.77 | $9.77 | 33,160 |
| 2021-06-21 | $9.81 | $9.87 | $9.78 | $9.78 | $9.78 | 8,559 |
| 2021-06-18 | $9.90 | $9.90 | $9.79 | $9.84 | $9.84 | 11,169 |
| 2021-06-17 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 21,868 |
| 2021-06-16 | $9.85 | $9.88 | $9.83 | $9.88 | $9.88 | 4,956 |
| 2021-06-15 | $9.77 | $9.88 | $9.77 | $9.86 | $9.86 | 9,858 |
| 2021-06-14 | $9.85 | $9.87 | $9.80 | $9.82 | $9.82 | 8,009 |
| 2021-06-11 | $9.86 | $9.88 | $9.84 | $9.88 | $9.88 | 9,423 |
| 2021-06-10 | $9.85 | $9.87 | $9.80 | $9.85 | $9.85 | 115,312 |
| 2021-06-09 | $9.80 | $9.85 | $9.80 | $9.84 | $9.84 | 45,374 |
| 2021-06-08 | $9.78 | $9.80 | $9.73 | $9.80 | $9.80 | 203,286 |
| 2021-06-07 | $9.82 | $9.82 | $9.75 | $9.82 | $9.82 | 9,632 |
| 2021-06-04 | $9.74 | $9.82 | $9.74 | $9.81 | $9.81 | 5,697 |
| 2021-06-03 | $9.80 | $9.83 | $9.74 | $9.80 | $9.80 | 4,196 |
| 2021-06-02 | $9.81 | $9.95 | $9.74 | $9.77 | $9.77 | 72,931 |
| 2021-06-01 | $9.78 | $9.85 | $9.73 | $9.82 | $9.82 | 121,148 |
| 2021-05-28 | $9.77 | $9.85 | $9.75 | $9.85 | $9.85 | 62,713 |
| 2021-05-27 | $9.79 | $9.85 | $9.77 | $9.85 | $9.85 | 16,647 |
| 2021-05-26 | $9.80 | $9.81 | $9.76 | $9.81 | $9.81 | 11,681 |
| 2021-05-25 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 6,437 |
| 2021-05-24 | $9.77 | $9.79 | $9.73 | $9.78 | $9.78 | 8,291 |
| 2021-05-21 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 1,448 |
| 2021-05-20 | $9.82 | $9.82 | $9.72 | $9.76 | $9.76 | 62,551 |
| 2021-05-19 | $9.87 | $9.95 | $9.74 | $9.74 | $9.74 | 83,497 |
| 2021-05-18 | $9.94 | $9.96 | $9.88 | $9.91 | $9.91 | 51,703 |
| 2021-05-17 | $9.91 | $9.98 | $9.85 | $9.98 | $9.98 | 141,591 |
| 2021-05-14 | $9.88 | $9.95 | $9.88 | $9.95 | $9.95 | 21,185 |
| 2021-05-13 | $9.85 | $9.95 | $9.85 | $9.90 | $9.90 | 13,713 |
| 2021-05-12 | $9.86 | $9.95 | $9.86 | $9.90 | $9.90 | 22,881 |
| 2021-05-11 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 23,762 |
| 2021-05-10 | $9.95 | $9.99 | $9.92 | $9.95 | $9.95 | 18,729 |
| 2021-05-07 | $9.95 | $9.99 | $9.92 | $9.95 | $9.95 | 12,220 |
| 2021-05-06 | $9.95 | $9.98 | $9.91 | $9.97 | $9.97 | 27,643 |
| 2021-05-05 | $10.00 | $10.02 | $9.92 | $9.92 | $9.92 | 27,961 |
| 2021-05-04 | $10.04 | $10.04 | $9.92 | $9.96 | $9.96 | 7,048 |
| 2021-05-03 | $9.98 | $10.04 | $9.96 | $10.01 | $10.01 | 86,318 |
| 2021-04-30 | $9.99 | $9.99 | $9.95 | $9.99 | $9.99 | 35,836 |
| 2021-04-29 | $9.95 | $10.03 | $9.93 | $9.96 | $9.96 | 103,033 |
| 2021-04-28 | $9.91 | $9.96 | $9.91 | $9.92 | $9.92 | 14,415 |
| 2021-04-27 | $9.90 | $9.96 | $9.89 | $9.96 | $9.96 | 71,275 |
| 2021-04-26 | $9.93 | $9.93 | $9.89 | $9.90 | $9.90 | 58,492 |
| 2021-04-23 | $9.93 | $9.93 | $9.80 | $9.89 | $9.89 | 124,097 |
| 2021-04-22 | $9.92 | $9.93 | $9.86 | $9.89 | $9.89 | 132,918 |
| 2021-04-21 | $9.95 | $9.95 | $9.85 | $9.90 | $9.90 | 87,698 |
| 2021-04-20 | $9.98 | $9.98 | $9.85 | $9.91 | $9.91 | 280,317 |
| 2021-04-19 | $10.10 | $10.10 | $9.83 | $9.96 | $9.96 | 164,763 |
| 2021-04-16 | $10.00 | $10.00 | $9.93 | $10.00 | $10.00 | 6,998 |
| 2021-04-15 | $10.09 | $10.09 | $9.98 | $10.00 | $10.00 | 63,384 |
| 2021-04-14 | $10.10 | $10.10 | $10.01 | $10.09 | $10.09 | 13,388 |
| 2021-04-13 | $10.07 | $10.18 | $9.92 | $10.05 | $10.05 | 56,752 |
| 2021-04-12 | $10.15 | $10.27 | $10.00 | $10.10 | $10.10 | 68,080 |
| 2021-04-09 | $10.27 | $10.27 | $10.10 | $10.10 | $10.10 | 22,897 |
| 2021-04-08 | $10.18 | $10.24 | $10.12 | $10.15 | $10.15 | 66,021 |
| 2021-04-07 | $10.25 | $10.38 | $10.08 | $10.21 | $10.21 | 117,970 |
| 2021-04-06 | $10.05 | $10.28 | $9.98 | $10.18 | $10.18 | 199,516 |
| 2021-04-05 | $10.00 | $10.09 | $9.95 | $10.05 | $10.05 | 111,960 |
| 2021-04-01 | $9.95 | $10.00 | $9.90 | $9.99 | $9.99 | 121,611 |
| 2021-03-31 | $9.95 | $9.97 | $9.85 | $9.95 | $9.95 | 278,260 |
| 2021-03-30 | $9.85 | $9.95 | $9.80 | $9.88 | $9.88 | 140,681 |
| 2021-03-29 | $10.01 | $10.13 | $9.85 | $9.87 | $9.87 | 119,844 |
| 2021-03-26 | $9.84 | $9.89 | $9.75 | $9.85 | $9.85 | 587,231 |
| 2021-03-25 | $9.93 | $10.00 | $9.80 | $9.84 | $9.84 | 55,694 |
| 2021-03-24 | $10.00 | $10.01 | $9.55 | $9.90 | $9.90 | 157,205 |
| 2021-03-23 | $10.28 | $10.28 | $9.85 | $9.92 | $9.92 | 169,518 |
| 2021-03-22 | $10.30 | $10.39 | $10.20 | $10.25 | $10.25 | 20,997 |
| 2021-03-19 | $10.15 | $10.30 | $10.15 | $10.25 | $10.25 | 59,115 |
| 2021-03-18 | $10.32 | $10.38 | $10.22 | $10.25 | $10.25 | 31,419 |
| 2021-03-17 | $10.60 | $10.61 | $10.25 | $10.33 | $10.33 | 58,729 |
| 2021-03-16 | $10.39 | $10.51 | $10.30 | $10.49 | $10.49 | 65,798 |
| 2021-03-15 | $10.47 | $10.67 | $10.27 | $10.32 | $10.32 | 124,835 |
| 2021-03-12 | $10.15 | $10.31 | $10.15 | $10.25 | $10.25 | 52,095 |
| 2021-03-11 | $10.15 | $10.26 | $10.00 | $10.21 | $10.21 | 137,346 |
| 2021-03-10 | $10.30 | $10.30 | $10.10 | $10.11 | $10.11 | 38,348 |
| 2021-03-09 | $10.35 | $10.35 | $10.15 | $10.21 | $10.21 | 55,244 |
| 2021-03-08 | $10.35 | $10.35 | $10.02 | $10.15 | $10.15 | 100,541 |
| 2021-03-05 | $10.37 | $10.45 | $10.15 | $10.26 | $10.26 | 54,724 |
| 2021-03-04 | $10.20 | $10.35 | $10.20 | $10.23 | $10.23 | 102,962 |
| 2021-03-03 | $10.42 | $10.50 | $10.25 | $10.30 | $10.30 | 48,435 |
| 2021-03-02 | $10.36 | $10.45 | $10.30 | $10.33 | $10.33 | 37,518 |
| 2021-03-01 | $10.50 | $10.61 | $10.37 | $10.44 | $10.44 | 160,484 |
| 2021-02-26 | $10.52 | $10.60 | $10.44 | $10.47 | $10.47 | 147,249 |
| 2021-02-25 | $10.63 | $10.64 | $10.50 | $10.58 | $10.58 | 52,800 |
| 2021-02-24 | $10.77 | $11.22 | $10.63 | $10.70 | $10.70 | 42,546 |
| 2021-02-23 | $10.65 | $10.75 | $10.58 | $10.65 | $10.65 | 46,024 |
| 2021-02-22 | $10.78 | $10.88 | $10.67 | $10.69 | $10.69 | 22,817 |
| 2021-02-19 | $10.61 | $10.73 | $10.61 | $10.73 | $10.73 | 19,757 |
| 2021-02-18 | $10.82 | $10.82 | $10.60 | $10.65 | $10.65 | 58,017 |
| 2021-02-17 | $10.50 | $10.78 | $10.49 | $10.66 | $10.66 | 23,892 |
| 2021-02-16 | $10.76 | $10.79 | $10.48 | $10.50 | $10.50 | 561,651 |
| 2021-02-12 | $10.59 | $10.60 | $10.45 | $10.52 | $10.52 | 129,059 |
| 2021-02-11 | $10.50 | $10.56 | $10.35 | $10.50 | $10.50 | 71,190 |
| 2021-02-10 | $10.50 | $10.68 | $10.39 | $10.50 | $10.50 | 242,864 |
| 2021-02-09 | $10.72 | $10.72 | $10.49 | $10.49 | $10.49 | 131,879 |
| 2021-02-08 | $10.96 | $11.50 | $10.52 | $10.71 | $10.71 | 8,941 |
| 2021-02-05 | $10.95 | $11.15 | $10.80 | $10.80 | $10.80 | 43,128 |
| 2021-02-04 | $11.00 | $11.00 | $10.87 | $10.99 | $10.99 | 9,067 |
| 2021-02-03 | $11.90 | $11.90 | $10.81 | $10.95 | $10.95 | 25,759 |
| 2021-02-02 | $12.14 | $13.35 | $10.70 | $10.86 | $10.86 | 15,006 |
| 2021-02-01 | $16.50 | $19.00 | $10.53 | $10.89 | $10.89 | 17,026 |
| 2021-01-29 | $10.08 | $12.35 | $10.08 | $11.13 | $11.13 | 966 |