HumanCo Acquisition Corp - Units (1 Ord Class A & 1/2 War) (HMCOU) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.04 ($-0.02) -0.20%
HumanCo Acquisition Corp - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on HumanCo Acquisition Corp - Units (1 Ord Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.06 |
| Previous Close | $10.04 |
| High | $10.06 |
| Low | $10.04 |
| Adjusted Open | $10.06 |
| Previous Adjusted Close | $10.04 |
| Adjusted High | $10.06 |
| Adjusted Low | $10.04 |
Invest in HumanCo Acquisition Corp - Units (1 Ord Class A & 1/2 War) (HMCOU)
Key People HumanCo Acquisition Corp - Units (1 Ord Class A & 1/2 War)
| Employee | Position |
|---|---|
| Jason Haber Karp | Executive Co-Chairman |
| Rohan Oza | Co-Chairman |
| Ross Berman | Chief Executive Officer & Director |
| Brett Thomas | President |
| Amy Zipper | Chief Operating Officer |
| John M. Foraker | Independent Director |
| Brian P. Kelley | Independent Director |
| Richard Dean Hollis | Independent Director |
| Katrina Cole | Independent Director |
Historical Stock Data for HumanCo Acquisition Corp - Units (1 Ord Class A & 1/2 War) (HMCOU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 1,113 |
| 2022-11-30 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 17,710 |
| 2022-11-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 10,000 |
| 2022-11-28 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 8,499 |
| 2022-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,402 |
| 2022-11-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,100 |
| 2022-11-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,548 |
| 2022-11-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 690 |
| 2022-11-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 402 |
| 2022-11-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2022-11-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-11-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3 |
| 2022-11-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,523 |
| 2022-11-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 326 |
| 2022-11-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 243 |
| 2022-11-04 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 2,000 |
| 2022-11-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 12,658 |
| 2022-11-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 42 |
| 2022-10-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-27 | $10.03 | $10.03 | $9.99 | $9.99 | $9.99 | 10,442 |
| 2022-10-26 | $10.03 | $10.03 | $9.99 | $10.00 | $10.00 | 3,185 |
| 2022-10-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-10-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,000 |
| 2022-10-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,237 |
| 2022-10-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-10-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-10-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2022-10-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6,013 |
| 2022-10-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 360 |
| 2022-10-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,000 |
| 2022-10-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 200 |
| 2022-10-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4,448 |
| 2022-09-30 | $9.99 | $9.99 | $9.96 | $9.97 | $9.97 | 4,750 |
| 2022-09-29 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 1,400 |
| 2022-09-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 151 |
| 2022-09-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,654 |
| 2022-09-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,003 |
| 2022-09-23 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 1,470 |
| 2022-09-22 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 1,410 |
| 2022-09-21 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 4,373 |
| 2022-09-20 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 1,000 |
| 2022-09-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-09-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 210 |
| 2022-09-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 25 |
| 2022-09-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-13 | $9.96 | $9.96 | $9.93 | $9.94 | $9.94 | 6,491 |
| 2022-09-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2022-09-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-08 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 2,001 |
| 2022-09-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 45 |
| 2022-08-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5 |
| 2022-08-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 22 |
| 2022-08-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 60 |
| 2022-08-25 | $9.93 | $9.97 | $9.93 | $9.93 | $9.93 | 1,714 |
| 2022-08-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-19 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 1,500 |
| 2022-08-18 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 717 |
| 2022-08-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 164 |
| 2022-08-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 218 |
| 2022-08-10 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 3,138 |
| 2022-08-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 9,620 |
| 2022-08-08 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 3,154 |
| 2022-08-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2 |
| 2022-08-04 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 8,506 |
| 2022-08-03 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 2,402 |
| 2022-08-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 22 |
| 2022-08-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 103 |
| 2022-07-29 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,000 |
| 2022-07-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,400 |
| 2022-07-27 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 26,656 |
| 2022-07-26 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 2,503 |
| 2022-07-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 296 |
| 2022-07-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4 |
| 2022-07-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 104 |
| 2022-07-20 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 1,302 |
| 2022-07-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-07-18 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 1,211 |
| 2022-07-15 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 209 |
| 2022-07-14 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 2,724 |
| 2022-07-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-07-12 | $9.90 | $9.94 | $9.89 | $9.94 | $9.94 | 6,864 |
| 2022-07-11 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 10,048 |
| 2022-07-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2022-07-07 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 9,544 |
| 2022-07-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 600 |
| 2022-07-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 25 |
| 2022-07-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 12 |
| 2022-06-30 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 438 |
| 2022-06-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-06-28 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 1,010,700 |
| 2022-06-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 151 |
| 2022-06-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-23 | $9.91 | $9.92 | $9.88 | $9.88 | $9.88 | 406 |
| 2022-06-22 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 402 |
| 2022-06-21 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 7,260 |
| 2022-06-17 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 12,834 |
| 2022-06-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 501 |
| 2022-06-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-06-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 205 |
| 2022-06-13 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 2,001 |
| 2022-06-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 506 |
| 2022-06-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,002 |
| 2022-06-08 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 623 |
| 2022-06-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2022-06-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 301 |
| 2022-06-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 75 |
| 2022-06-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-06-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 13 |
| 2022-05-27 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 802 |
| 2022-05-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 275 |
| 2022-05-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-05-23 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 795 |
| 2022-05-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,767 |
| 2022-05-19 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 3,267 |
| 2022-05-18 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 4,910 |
| 2022-05-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 20 |
| 2022-05-13 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2,250 |
| 2022-05-12 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 950 |
| 2022-05-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3,615 |
| 2022-05-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 7,664 |
| 2022-05-09 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 2,150 |
| 2022-05-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-05-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2022-05-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 85 |
| 2022-05-03 | $9.89 | $10.00 | $9.89 | $10.00 | $10.00 | 16,315 |
| 2022-05-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 36 |
| 2022-04-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-04-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 13 |
| 2022-04-26 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 963 |
| 2022-04-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-04-21 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 5,410 |
| 2022-04-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-04-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 150 |
| 2022-04-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,050 |
| 2022-04-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-04-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-04-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 587 |
| 2022-04-11 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 628 |
| 2022-04-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-04-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 60 |
| 2022-04-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-04-05 | $9.92 | $9.98 | $9.92 | $9.97 | $9.97 | 7,818 |
| 2022-04-04 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 3,621 |
| 2022-04-01 | $9.96 | $9.96 | $9.92 | $9.92 | $9.92 | 2,600 |
| 2022-03-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,000 |
| 2022-03-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 267 |
| 2022-03-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 179 |
| 2022-03-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-03-25 | $9.94 | $9.95 | $9.92 | $9.93 | $9.93 | 3,209 |
| 2022-03-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1 |
| 2022-03-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-03-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-03-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-03-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-03-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 102 |
| 2022-03-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 15 |
| 2022-03-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-14 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 288,729 |
| 2022-03-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 175 |
| 2022-03-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 63 |
| 2022-03-09 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 433 |
| 2022-03-08 | $9.89 | $10.09 | $9.77 | $10.00 | $10.00 | 4,870 |
| 2022-03-07 | $9.96 | $9.96 | $8.99 | $8.99 | $8.99 | 2,620 |
| 2022-03-04 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 6,721 |
| 2022-03-03 | $9.99 | $10.02 | $9.96 | $10.02 | $10.02 | 1,396 |
| 2022-03-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-03-01 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 377 |
| 2022-02-28 | $9.99 | $10.02 | $9.97 | $9.97 | $9.97 | 11,886 |
| 2022-02-25 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 6,616 |
| 2022-02-24 | $10.01 | $10.02 | $9.97 | $9.97 | $9.97 | 17,405 |
| 2022-02-23 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 439 |
| 2022-02-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 387 |
| 2022-02-18 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 614 |
| 2022-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 275 |
| 2022-02-14 | $9.89 | $9.98 | $9.89 | $9.98 | $9.98 | 330 |
| 2022-02-11 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 690 |
| 2022-02-10 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 3,348 |
| 2022-02-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-02-04 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 600 |
| 2022-02-03 | $9.92 | $10.03 | $9.91 | $10.01 | $10.01 | 10,900 |
| 2022-02-02 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 1,255 |
| 2022-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 190 |
| 2022-01-31 | $9.97 | $10.00 | $9.91 | $10.00 | $10.00 | 4,073 |
| 2022-01-28 | $10.02 | $10.02 | $9.95 | $9.95 | $9.95 | 6,877 |
| 2022-01-27 | $10.04 | $10.12 | $9.99 | $10.10 | $10.10 | 7,185 |
| 2022-01-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 20 |
| 2022-01-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-01-24 | $10.08 | $10.08 | $9.99 | $10.04 | $10.04 | 4,576 |
| 2022-01-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,150 |
| 2022-01-20 | $10.07 | $10.08 | $10.06 | $10.06 | $10.06 | 2,800 |
| 2022-01-19 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 1,360 |
| 2022-01-18 | $10.04 | $10.14 | $10.04 | $10.14 | $10.14 | 725 |
| 2022-01-14 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 700 |
| 2022-01-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 500 |
| 2022-01-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-01-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 104 |
| 2022-01-10 | $10.12 | $10.17 | $10.12 | $10.17 | $10.17 | 15,206 |
| 2022-01-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 40 |
| 2022-01-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 368 |
| 2022-01-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 109 |
| 2022-01-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 13 |
| 2022-01-03 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 1,857 |
| 2021-12-31 | $10.11 | $10.15 | $10.10 | $10.13 | $10.13 | 185,883 |
| 2021-12-30 | $10.17 | $10.17 | $10.11 | $10.13 | $10.13 | 20,210 |
| 2021-12-29 | $10.18 | $10.20 | $10.11 | $10.13 | $10.13 | 25,400 |
| 2021-12-28 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 516 |
| 2021-12-27 | $10.33 | $10.33 | $10.20 | $10.25 | $10.25 | 9,553 |
| 2021-12-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 104 |
| 2021-12-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 4 |
| 2021-12-21 | $10.36 | $10.36 | $10.18 | $10.18 | $10.18 | 21,284 |
| 2021-12-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 836 |
| 2021-12-17 | $10.18 | $10.25 | $10.18 | $10.25 | $10.25 | 550 |
| 2021-12-16 | $10.19 | $10.20 | $10.18 | $10.18 | $10.18 | 15,714 |
| 2021-12-15 | $10.25 | $10.25 | $10.19 | $10.19 | $10.19 | 1,628,818 |
| 2021-12-14 | $10.24 | $10.32 | $10.22 | $10.25 | $10.25 | 20,017 |
| 2021-12-13 | $10.41 | $10.41 | $10.32 | $10.32 | $10.32 | 5,600 |
| 2021-12-10 | $10.39 | $10.55 | $10.36 | $10.55 | $10.55 | 11,554 |
| 2021-12-09 | $10.37 | $10.55 | $10.27 | $10.37 | $10.37 | 8,741 |
| 2021-12-08 | $10.39 | $10.40 | $10.37 | $10.37 | $10.37 | 5,148 |
| 2021-12-07 | $10.43 | $10.43 | $10.37 | $10.37 | $10.37 | 5,870 |
| 2021-12-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 208 |
| 2021-12-03 | $10.44 | $10.44 | $10.38 | $10.38 | $10.38 | 387 |
| 2021-12-02 | $10.42 | $10.42 | $10.40 | $10.40 | $10.40 | 2,767 |
| 2021-12-01 | $10.50 | $10.50 | $10.46 | $10.48 | $10.48 | 13,099 |
| 2021-11-30 | $10.49 | $10.50 | $10.40 | $10.42 | $10.42 | 5,609 |
| 2021-11-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 102 |
| 2021-11-26 | $10.23 | $10.49 | $10.23 | $10.49 | $10.49 | 4,845 |
| 2021-11-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 35 |
| 2021-11-23 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 947 |
| 2021-11-22 | $10.41 | $10.50 | $10.41 | $10.48 | $10.48 | 8,893 |
| 2021-11-19 | $10.40 | $10.47 | $10.40 | $10.44 | $10.44 | 18,471 |
| 2021-11-18 | $10.45 | $10.45 | $10.38 | $10.45 | $10.45 | 2,248 |
| 2021-11-17 | $10.33 | $10.40 | $10.33 | $10.40 | $10.40 | 1,550 |
| 2021-11-16 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 542 |
| 2021-11-15 | $10.32 | $10.41 | $10.32 | $10.41 | $10.41 | 15,213 |
| 2021-11-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 220 |
| 2021-11-11 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 4,545 |
| 2021-11-10 | $10.34 | $10.40 | $10.34 | $10.37 | $10.37 | 11,570 |
| 2021-11-09 | $10.41 | $10.45 | $10.41 | $10.45 | $10.45 | 4,955 |
| 2021-11-08 | $10.44 | $10.45 | $10.39 | $10.45 | $10.45 | 1,491 |
| 2021-11-05 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 8,815 |
| 2021-11-04 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 3,645 |
| 2021-11-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2021-11-02 | $10.45 | $10.45 | $10.43 | $10.44 | $10.44 | 10,443 |
| 2021-11-01 | $10.37 | $10.39 | $10.31 | $10.37 | $10.37 | 20,127 |
| 2021-10-29 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 5 |
| 2021-10-28 | $10.32 | $10.38 | $10.32 | $10.32 | $10.32 | 610 |
| 2021-10-27 | $10.34 | $10.40 | $10.34 | $10.39 | $10.39 | 4,491 |
| 2021-10-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 302 |
| 2021-10-25 | $10.27 | $10.40 | $10.27 | $10.31 | $10.31 | 43,191 |
| 2021-10-22 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 2 |
| 2021-10-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 135 |
| 2021-10-20 | $10.23 | $10.24 | $10.22 | $10.23 | $10.23 | 1,322 |
| 2021-10-19 | $10.27 | $10.27 | $10.24 | $10.24 | $10.24 | 3,495 |
| 2021-10-18 | $10.28 | $10.32 | $10.28 | $10.30 | $10.30 | 457 |
| 2021-10-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 337 |
| 2021-10-14 | $10.21 | $10.24 | $10.21 | $10.24 | $10.24 | 2,926 |
| 2021-10-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 262 |
| 2021-10-12 | $10.18 | $10.24 | $10.18 | $10.22 | $10.22 | 983 |
| 2021-10-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
| 2021-10-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 381 |
| 2021-10-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 250 |
| 2021-10-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 19 |
| 2021-10-05 | $10.36 | $10.37 | $10.25 | $10.27 | $10.27 | 17,771 |
| 2021-10-04 | $10.29 | $10.29 | $10.23 | $10.28 | $10.28 | 34,621 |
| 2021-10-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2021-09-30 | $10.26 | $10.28 | $10.23 | $10.23 | $10.23 | 1,950 |
| 2021-09-29 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 1,234 |
| 2021-09-28 | $10.23 | $10.30 | $10.22 | $10.24 | $10.24 | 1,665 |
| 2021-09-27 | $10.26 | $10.28 | $10.26 | $10.28 | $10.28 | 434 |
| 2021-09-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 875 |
| 2021-09-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 41 |
| 2021-09-22 | $10.21 | $10.21 | $10.13 | $10.21 | $10.21 | 1,150 |
| 2021-09-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 160 |
| 2021-09-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,500 |
| 2021-09-17 | $10.28 | $10.28 | $10.22 | $10.22 | $10.22 | 5,400 |
| 2021-09-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 125 |
| 2021-09-15 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 1,170 |
| 2021-09-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-09-13 | $10.16 | $10.20 | $10.15 | $10.20 | $10.20 | 15,086 |
| 2021-09-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 7,852 |
| 2021-09-09 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 9,638 |
| 2021-09-08 | $10.10 | $10.18 | $10.10 | $10.15 | $10.15 | 4,829 |
| 2021-09-07 | $10.18 | $10.18 | $10.09 | $10.16 | $10.16 | 12,383 |
| 2021-09-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 500 |
| 2021-09-02 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 10,640 |
| 2021-09-01 | $10.17 | $10.18 | $10.10 | $10.18 | $10.18 | 4,084 |
| 2021-08-31 | $10.27 | $10.27 | $10.17 | $10.17 | $10.17 | 1,610 |
| 2021-08-30 | $10.12 | $10.18 | $10.12 | $10.18 | $10.18 | 6,738 |
| 2021-08-27 | $10.09 | $10.12 | $10.09 | $10.11 | $10.11 | 2,180 |
| 2021-08-26 | $10.09 | $10.15 | $10.09 | $10.12 | $10.12 | 5,600 |
| 2021-08-25 | $10.13 | $10.25 | $10.10 | $10.10 | $10.10 | 17,209 |
| 2021-08-24 | $10.13 | $10.16 | $10.13 | $10.15 | $10.15 | 4,819 |
| 2021-08-23 | $10.15 | $10.25 | $10.15 | $10.16 | $10.16 | 6,134 |
| 2021-08-20 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 3,972 |
| 2021-08-19 | $10.12 | $10.16 | $10.10 | $10.16 | $10.16 | 7,522 |
| 2021-08-18 | $10.25 | $10.25 | $10.14 | $10.25 | $10.25 | 5,525 |
| 2021-08-17 | $10.14 | $10.30 | $10.12 | $10.12 | $10.12 | 1,210 |
| 2021-08-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 175 |
| 2021-08-13 | $10.21 | $10.21 | $10.16 | $10.17 | $10.17 | 12,565 |
| 2021-08-12 | $10.15 | $10.17 | $10.15 | $10.15 | $10.15 | 56,352 |
| 2021-08-11 | $10.18 | $10.23 | $10.14 | $10.22 | $10.22 | 30,046 |
| 2021-08-10 | $10.19 | $10.23 | $10.19 | $10.23 | $10.23 | 802 |
| 2021-08-09 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 22,742 |
| 2021-08-06 | $10.19 | $10.25 | $10.18 | $10.20 | $10.20 | 231,261 |
| 2021-08-05 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 4,341 |
| 2021-08-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 707 |
| 2021-08-03 | $10.19 | $10.27 | $10.19 | $10.27 | $10.27 | 1,298 |
| 2021-08-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 200 |
| 2021-07-30 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 8,016 |
| 2021-07-29 | $10.36 | $10.36 | $10.23 | $10.28 | $10.28 | 6,108 |
| 2021-07-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 156 |
| 2021-07-27 | $10.30 | $10.30 | $10.23 | $10.29 | $10.29 | 18,664 |
| 2021-07-26 | $10.30 | $10.30 | $10.27 | $10.27 | $10.27 | 1,012 |
| 2021-07-23 | $10.35 | $10.35 | $10.30 | $10.35 | $10.35 | 2,600 |
| 2021-07-22 | $10.20 | $10.35 | $10.20 | $10.35 | $10.35 | 1,000 |
| 2021-07-21 | $10.55 | $10.55 | $10.23 | $10.30 | $10.30 | 16,810 |
| 2021-07-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 321 |
| 2021-07-19 | $10.31 | $10.45 | $10.21 | $10.24 | $10.24 | 103,275 |
| 2021-07-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 508 |
| 2021-07-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
| 2021-07-14 | $10.38 | $10.38 | $10.25 | $10.25 | $10.25 | 50,956 |
| 2021-07-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 12 |
| 2021-07-12 | $10.29 | $10.55 | $10.17 | $10.19 | $10.19 | 5,523 |
| 2021-07-09 | $10.39 | $10.40 | $10.31 | $10.40 | $10.40 | 5,620 |
| 2021-07-08 | $10.19 | $10.35 | $10.19 | $10.35 | $10.35 | 600 |
| 2021-07-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 19 |
| 2021-07-06 | $10.45 | $10.45 | $10.26 | $10.35 | $10.35 | 5,008 |
| 2021-07-02 | $10.24 | $10.35 | $10.12 | $10.35 | $10.35 | 4,612 |
| 2021-07-01 | $10.35 | $10.35 | $10.34 | $10.35 | $10.35 | 14,205 |
| 2021-06-30 | $10.24 | $10.35 | $10.24 | $10.35 | $10.35 | 10,705 |
| 2021-06-29 | $10.25 | $10.38 | $10.20 | $10.38 | $10.38 | 8,701 |
| 2021-06-28 | $10.02 | $10.43 | $10.02 | $10.27 | $10.27 | 146,308 |
| 2021-06-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 328 |
| 2021-06-24 | $10.31 | $10.35 | $10.31 | $10.33 | $10.33 | 2,295 |
| 2021-06-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 312 |
| 2021-06-22 | $10.38 | $10.45 | $10.37 | $10.38 | $10.38 | 14,437 |
| 2021-06-21 | $10.37 | $10.43 | $10.37 | $10.43 | $10.43 | 1,247 |
| 2021-06-18 | $10.40 | $10.45 | $10.34 | $10.45 | $10.45 | 6,700 |
| 2021-06-17 | $10.47 | $10.51 | $10.31 | $10.51 | $10.51 | 18,300 |
| 2021-06-16 | $10.42 | $10.47 | $10.22 | $10.26 | $10.26 | 3,269 |
| 2021-06-15 | $10.30 | $10.47 | $10.30 | $10.34 | $10.34 | 3,407 |
| 2021-06-14 | $10.47 | $10.47 | $10.34 | $10.46 | $10.46 | 1,015 |
| 2021-06-11 | $10.18 | $10.40 | $10.02 | $10.37 | $10.37 | 11,684 |
| 2021-06-10 | $10.47 | $10.47 | $10.20 | $10.37 | $10.37 | 7,563 |
| 2021-06-09 | $10.47 | $10.47 | $10.35 | $10.35 | $10.35 | 8,877 |
| 2021-06-08 | $10.30 | $10.40 | $10.18 | $10.24 | $10.24 | 154,456 |
| 2021-06-07 | $10.47 | $10.47 | $10.40 | $10.40 | $10.40 | 463 |
| 2021-06-04 | $10.47 | $10.47 | $10.21 | $10.41 | $10.41 | 1,586 |
| 2021-06-03 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 595 |
| 2021-06-02 | $10.20 | $10.24 | $10.16 | $10.20 | $10.20 | 54,241 |
| 2021-06-01 | $10.30 | $10.34 | $10.19 | $10.25 | $10.25 | 79,782 |
| 2021-05-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 210 |
| 2021-05-27 | $10.30 | $10.30 | $10.16 | $10.21 | $10.21 | 1,390 |
| 2021-05-26 | $10.25 | $10.29 | $10.25 | $10.29 | $10.29 | 1,723 |
| 2021-05-25 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 654 |
| 2021-05-24 | $10.16 | $10.21 | $10.16 | $10.18 | $10.18 | 3,281 |
| 2021-05-21 | $10.22 | $10.25 | $10.18 | $10.25 | $10.25 | 7,314 |
| 2021-05-20 | $10.28 | $10.28 | $10.20 | $10.21 | $10.21 | 4,214 |
| 2021-05-19 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 1,502 |
| 2021-05-18 | $10.35 | $10.39 | $10.32 | $10.39 | $10.39 | 2,734 |
| 2021-05-17 | $10.50 | $10.50 | $10.20 | $10.33 | $10.33 | 8,847 |
| 2021-05-14 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 155 |
| 2021-05-13 | $10.25 | $10.40 | $10.25 | $10.31 | $10.31 | 3,956 |
| 2021-05-12 | $10.38 | $10.40 | $10.33 | $10.38 | $10.38 | 5,984 |
| 2021-05-11 | $10.26 | $10.50 | $10.26 | $10.41 | $10.41 | 12,283 |
| 2021-05-10 | $10.46 | $10.50 | $10.38 | $10.39 | $10.39 | 10,955 |
| 2021-05-07 | $10.62 | $10.62 | $10.47 | $10.47 | $10.47 | 2,420 |
| 2021-05-06 | $10.55 | $10.55 | $10.42 | $10.54 | $10.54 | 798 |
| 2021-05-05 | $10.36 | $10.55 | $10.36 | $10.55 | $10.55 | 13,274 |
| 2021-05-04 | $10.30 | $10.50 | $10.30 | $10.50 | $10.50 | 12,967 |
| 2021-05-03 | $10.53 | $10.55 | $10.50 | $10.50 | $10.50 | 17,055 |
| 2021-04-30 | $10.46 | $10.55 | $10.41 | $10.52 | $10.52 | 10,240 |
| 2021-04-29 | $10.55 | $10.55 | $10.46 | $10.46 | $10.46 | 31,596 |
| 2021-04-28 | $10.44 | $10.46 | $10.42 | $10.43 | $10.43 | 18,015 |
| 2021-04-27 | $10.54 | $10.54 | $10.30 | $10.50 | $10.50 | 3,387 |
| 2021-04-26 | $10.36 | $10.60 | $10.36 | $10.50 | $10.50 | 5,424 |
| 2021-04-23 | $10.41 | $10.41 | $10.21 | $10.36 | $10.36 | 146,371 |
| 2021-04-22 | $10.33 | $10.56 | $10.25 | $10.34 | $10.34 | 174,344 |
| 2021-04-21 | $10.35 | $10.59 | $10.31 | $10.40 | $10.40 | 60,443 |
| 2021-04-20 | $10.47 | $10.58 | $10.29 | $10.40 | $10.40 | 220,508 |
| 2021-04-19 | $10.57 | $10.67 | $10.46 | $10.55 | $10.55 | 55,815 |
| 2021-04-16 | $10.78 | $10.78 | $10.58 | $10.72 | $10.72 | 5,905 |
| 2021-04-15 | $10.72 | $10.95 | $10.63 | $10.73 | $10.73 | 52,522 |
| 2021-04-14 | $10.79 | $10.91 | $10.59 | $10.80 | $10.80 | 11,986 |
| 2021-04-13 | $10.90 | $10.90 | $10.62 | $10.76 | $10.76 | 39,126 |
| 2021-04-12 | $10.77 | $10.88 | $10.73 | $10.77 | $10.77 | 79,152 |
| 2021-04-09 | $10.91 | $10.91 | $10.76 | $10.76 | $10.76 | 1,175 |
| 2021-04-08 | $10.94 | $11.04 | $10.80 | $11.03 | $11.03 | 30,562 |
| 2021-04-07 | $10.85 | $10.95 | $10.76 | $10.76 | $10.76 | 17,352 |
| 2021-04-06 | $10.85 | $10.95 | $10.75 | $10.85 | $10.85 | 16,996 |
| 2021-04-05 | $10.89 | $10.89 | $10.77 | $10.80 | $10.80 | 24,498 |
| 2021-04-01 | $10.57 | $10.80 | $10.56 | $10.64 | $10.64 | 12,687 |
| 2021-03-31 | $10.39 | $10.60 | $10.28 | $10.55 | $10.55 | 39,045 |
| 2021-03-30 | $10.67 | $10.67 | $10.30 | $10.39 | $10.39 | 140,142 |
| 2021-03-29 | $10.24 | $10.64 | $10.16 | $10.40 | $10.40 | 13,739 |
| 2021-03-26 | $10.28 | $10.40 | $10.15 | $10.30 | $10.30 | 978,114 |
| 2021-03-25 | $10.51 | $10.71 | $10.18 | $10.28 | $10.28 | 315,430 |
| 2021-03-24 | $11.00 | $11.00 | $10.40 | $10.44 | $10.44 | 27,186 |
| 2021-03-23 | $10.94 | $10.95 | $10.62 | $10.62 | $10.62 | 215,621 |
| 2021-03-22 | $11.10 | $11.10 | $10.90 | $10.90 | $10.90 | 11,268 |
| 2021-03-19 | $11.02 | $11.22 | $11.02 | $11.05 | $11.05 | 2,902 |
| 2021-03-18 | $10.91 | $11.15 | $10.91 | $11.05 | $11.05 | 42,489 |
| 2021-03-17 | $11.17 | $11.25 | $10.91 | $11.05 | $11.05 | 48,215 |
| 2021-03-16 | $11.10 | $11.15 | $10.89 | $10.94 | $10.94 | 57,379 |
| 2021-03-15 | $11.07 | $11.26 | $10.90 | $11.10 | $11.10 | 46,726 |
| 2021-03-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 406 |
| 2021-03-11 | $10.78 | $11.05 | $10.70 | $11.05 | $11.05 | 141,486 |
| 2021-03-10 | $10.95 | $10.95 | $10.80 | $10.84 | $10.84 | 42,493 |
| 2021-03-09 | $10.82 | $11.42 | $10.80 | $10.97 | $10.97 | 95,353 |
| 2021-03-08 | $11.10 | $11.10 | $10.80 | $10.90 | $10.90 | 72,660 |
| 2021-03-05 | $10.82 | $10.96 | $10.75 | $10.95 | $10.95 | 36,488 |
| 2021-03-04 | $11.75 | $11.75 | $10.75 | $10.93 | $10.93 | 54,433 |
| 2021-03-03 | $12.13 | $12.24 | $11.00 | $11.93 | $11.93 | 55,044 |
| 2021-03-02 | $11.35 | $11.35 | $11.21 | $11.30 | $11.30 | 28,845 |
| 2021-03-01 | $11.40 | $11.42 | $11.27 | $11.32 | $11.32 | 47,970 |
| 2021-02-26 | $12.07 | $12.07 | $11.35 | $11.36 | $11.36 | 83,576 |
| 2021-02-25 | $11.89 | $12.12 | $11.61 | $11.88 | $11.88 | 70,225 |
| 2021-02-24 | $11.68 | $12.18 | $11.68 | $11.94 | $11.94 | 84,336 |
| 2021-02-23 | $11.93 | $12.10 | $11.57 | $12.00 | $12.00 | 86,126 |
| 2021-02-22 | $12.04 | $12.88 | $12.04 | $12.12 | $12.12 | 35,090 |
| 2021-02-19 | $12.17 | $12.49 | $12.06 | $12.15 | $12.15 | 17,859 |
| 2021-02-18 | $12.05 | $12.63 | $12.00 | $12.11 | $12.11 | 55,299 |
| 2021-02-17 | $12.29 | $12.49 | $11.86 | $12.13 | $12.13 | 235,744 |
| 2021-02-16 | $12.25 | $12.39 | $12.03 | $12.19 | $12.19 | 255,526 |
| 2021-02-12 | $11.73 | $12.39 | $11.58 | $12.18 | $12.18 | 114,116 |
| 2021-02-11 | $11.70 | $11.85 | $11.55 | $11.85 | $11.85 | 27,889 |
| 2021-02-10 | $11.76 | $11.80 | $11.60 | $11.80 | $11.80 | 15,121 |
| 2021-02-09 | $12.00 | $12.00 | $11.70 | $11.85 | $11.85 | 20,895 |
| 2021-02-08 | $12.15 | $12.15 | $11.63 | $11.89 | $11.89 | 122,156 |
| 2021-02-05 | $12.08 | $12.08 | $11.90 | $12.00 | $12.00 | 138,097 |
| 2021-02-04 | $12.07 | $12.07 | $11.77 | $11.90 | $11.90 | 56,592 |
| 2021-02-03 | $11.78 | $12.09 | $11.78 | $11.95 | $11.95 | 40,453 |
| 2021-02-02 | $12.53 | $12.53 | $11.83 | $12.00 | $12.00 | 85,663 |
| 2021-02-01 | $11.96 | $12.26 | $11.75 | $11.90 | $11.90 | 77,269 |
| 2021-01-29 | $11.75 | $12.28 | $11.51 | $11.74 | $11.74 | 82,058 |
| 2021-01-28 | $11.35 | $11.64 | $11.13 | $11.64 | $11.64 | 51,842 |
| 2021-01-27 | $11.77 | $11.89 | $11.19 | $11.35 | $11.35 | 79,013 |
| 2021-01-26 | $12.05 | $12.21 | $11.77 | $11.82 | $11.82 | 148,824 |
| 2021-01-25 | $12.44 | $12.44 | $12.01 | $12.09 | $12.09 | 29,453 |
| 2021-01-22 | $12.33 | $12.54 | $12.04 | $12.17 | $12.17 | 34,914 |
| 2021-01-21 | $12.53 | $12.53 | $12.25 | $12.25 | $12.25 | 20,558 |
| 2021-01-20 | $12.38 | $12.59 | $12.04 | $12.22 | $12.22 | 82,286 |
| 2021-01-19 | $12.70 | $12.70 | $11.85 | $12.49 | $12.49 | 59,302 |
| 2021-01-15 | $11.74 | $12.00 | $11.51 | $11.90 | $11.90 | 74,252 |
| 2021-01-14 | $11.74 | $12.95 | $11.61 | $11.86 | $11.86 | 204,234 |
| 2021-01-13 | $11.18 | $11.65 | $11.18 | $11.63 | $11.63 | 468,164 |
| 2021-01-12 | $11.28 | $11.28 | $11.18 | $11.20 | $11.20 | 81,379 |
| 2021-01-11 | $11.30 | $11.35 | $11.16 | $11.24 | $11.24 | 323,375 |
| 2021-01-08 | $11.34 | $11.34 | $11.22 | $11.29 | $11.29 | 29,396 |
| 2021-01-07 | $11.22 | $11.30 | $11.22 | $11.22 | $11.22 | 96,211 |
| 2021-01-06 | $11.17 | $11.30 | $11.17 | $11.26 | $11.26 | 251,858 |
| 2021-01-05 | $11.15 | $11.26 | $11.05 | $11.21 | $11.21 | 81,505 |
| 2021-01-04 | $11.03 | $11.20 | $10.91 | $11.05 | $11.05 | 74,637 |
| 2020-12-31 | $11.00 | $11.32 | $10.92 | $11.02 | $11.02 | 69,768 |
| 2020-12-30 | $11.06 | $11.11 | $11.04 | $11.09 | $11.09 | 53,540 |
| 2020-12-29 | $11.14 | $11.30 | $10.92 | $10.95 | $10.95 | 104,069 |
| 2020-12-28 | $11.22 | $11.32 | $11.06 | $11.22 | $11.22 | 33,914 |
| 2020-12-24 | $11.14 | $11.20 | $11.01 | $11.09 | $11.09 | 43,591 |
| 2020-12-23 | $11.21 | $11.25 | $11.06 | $11.09 | $11.09 | 34,666 |
| 2020-12-22 | $11.27 | $11.27 | $11.00 | $11.20 | $11.20 | 148,011 |
| 2020-12-21 | $11.48 | $11.71 | $11.00 | $11.10 | $11.10 | 458,337 |
| 2020-12-18 | $11.69 | $11.75 | $11.20 | $11.30 | $11.30 | 86,076 |
| 2020-12-17 | $11.00 | $12.00 | $10.90 | $11.60 | $11.60 | 615,980 |
| 2020-12-16 | $11.10 | $11.21 | $10.91 | $10.92 | $10.92 | 147,081 |
| 2020-12-15 | $11.35 | $11.35 | $11.02 | $11.10 | $11.10 | 257,409 |
| 2020-12-14 | $11.25 | $11.60 | $11.08 | $11.29 | $11.29 | 125,107 |
| 2020-12-11 | $10.99 | $11.10 | $10.77 | $11.05 | $11.05 | 143,621 |
| 2020-12-10 | $10.74 | $10.98 | $10.74 | $10.80 | $10.80 | 377,209 |
| 2020-12-09 | $10.42 | $11.52 | $10.40 | $10.75 | $10.75 | 3,090,746 |