Highland Transcend Partners I Corp - Class A (HTPA) Exchange: NYSE
Data as of Aug. 18, 2025
$10.05 ($0.00) 0.00%
Highland Transcend Partners I Corp - Class A - Daily Information
Click for more stock information on Highland Transcend Partners I Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $10.05 |
| Previous Close | $10.05 |
| High | $10.05 |
| Low | $10.05 |
| Adjusted Open | $10.05 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.05 |
| Adjusted Low | $10.05 |
Invest in Highland Transcend Partners I Corp - Class A (HTPA)
Historical Stock Data for Highland Transcend Partners I Corp - Class A (HTPA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 15 |
| 2022-12-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 7 |
| 2022-12-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,101 |
| 2022-12-02 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 45,649 |
| 2022-12-01 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 8,417 |
| 2022-11-30 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 113,364 |
| 2022-11-29 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 7,244 |
| 2022-11-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 681 |
| 2022-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 31 |
| 2022-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 65,338 |
| 2022-11-22 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 2,590,703 |
| 2022-11-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 10,012 |
| 2022-11-18 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,051 |
| 2022-11-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 222 |
| 2022-11-15 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 26,036 |
| 2022-11-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20,100 |
| 2022-11-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 380 |
| 2022-11-10 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 76,616 |
| 2022-11-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 106 |
| 2022-11-08 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 12,531 |
| 2022-11-07 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 10,670 |
| 2022-11-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10,389 |
| 2022-11-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,100 |
| 2022-11-02 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 422,923 |
| 2022-11-01 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 119,032 |
| 2022-10-31 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 7,526 |
| 2022-10-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-10-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-10-26 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 76 |
| 2022-10-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 14 |
| 2022-10-24 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 539 |
| 2022-10-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6,700 |
| 2022-10-20 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 3,031 |
| 2022-10-19 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 401 |
| 2022-10-18 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 16,928 |
| 2022-10-17 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 119,236 |
| 2022-10-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 200 |
| 2022-10-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 112,456 |
| 2022-10-12 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 253,407 |
| 2022-10-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6,136 |
| 2022-10-10 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 20,300 |
| 2022-10-07 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 26,041 |
| 2022-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,269 |
| 2022-10-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-04 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 68,290 |
| 2022-10-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,141,526 |
| 2022-09-30 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 79,902 |
| 2022-09-29 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 5,100 |
| 2022-09-28 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 219,146 |
| 2022-09-27 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 396,034 |
| 2022-09-26 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 91,468 |
| 2022-09-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 146 |
| 2022-09-22 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 2,730 |
| 2022-09-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-20 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 7,061 |
| 2022-09-19 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,014 |
| 2022-09-16 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 2,639 |
| 2022-09-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2022-09-14 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 608,188 |
| 2022-09-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-12 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 2,575 |
| 2022-09-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 551 |
| 2022-09-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 904 |
| 2022-09-07 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 31,803 |
| 2022-09-06 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 21,536 |
| 2022-09-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 26 |
| 2022-09-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 36 |
| 2022-08-31 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 111,901 |
| 2022-08-30 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 905 |
| 2022-08-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 838 |
| 2022-08-26 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 3,102 |
| 2022-08-25 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 33,975 |
| 2022-08-24 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 1,671 |
| 2022-08-23 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 104,566 |
| 2022-08-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 278 |
| 2022-08-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 297 |
| 2022-08-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 936 |
| 2022-08-17 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 10,229 |
| 2022-08-16 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 12,461 |
| 2022-08-15 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 11,640 |
| 2022-08-12 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 618,951 |
| 2022-08-11 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 34,479 |
| 2022-08-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 912 |
| 2022-08-09 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 150,034 |
| 2022-08-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 8,167 |
| 2022-08-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 7,449 |
| 2022-08-04 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 8,852 |
| 2022-08-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 39 |
| 2022-08-02 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 180,366 |
| 2022-08-01 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 6,782 |
| 2022-07-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,041 |
| 2022-07-28 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 178,144 |
| 2022-07-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 105 |
| 2022-07-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 106 |
| 2022-07-25 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 888,520 |
| 2022-07-22 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 666,827 |
| 2022-07-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 80 |
| 2022-07-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 242 |
| 2022-07-19 | $9.90 | $9.91 | $9.88 | $9.90 | $9.90 | 45,905 |
| 2022-07-18 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 592,076 |
| 2022-07-15 | $9.90 | $9.91 | $9.88 | $9.90 | $9.90 | 1,362,057 |
| 2022-07-14 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 7,521 |
| 2022-07-13 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 1,505 |
| 2022-07-12 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 30,890 |
| 2022-07-11 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 1,501,791 |
| 2022-07-08 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 2,499 |
| 2022-07-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 75,342 |
| 2022-07-06 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 30,186 |
| 2022-07-05 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 324,051 |
| 2022-07-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,196 |
| 2022-06-30 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 112,754 |
| 2022-06-29 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 12,406 |
| 2022-06-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 11,900 |
| 2022-06-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 27,711 |
| 2022-06-24 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 11,848 |
| 2022-06-23 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 14,131 |
| 2022-06-22 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 14,007 |
| 2022-06-21 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 47,159 |
| 2022-06-17 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 82,240 |
| 2022-06-16 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 139,507 |
| 2022-06-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,409 |
| 2022-06-14 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 2,254 |
| 2022-06-13 | $9.86 | $9.87 | $9.84 | $9.86 | $9.86 | 167,574 |
| 2022-06-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 575 |
| 2022-06-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 122 |
| 2022-06-08 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 23,096 |
| 2022-06-07 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 750 |
| 2022-06-06 | $9.88 | $9.88 | $9.85 | $9.86 | $9.86 | 2,153 |
| 2022-06-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10,948 |
| 2022-06-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 11,377 |
| 2022-06-01 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 4,064 |
| 2022-05-31 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 278,602 |
| 2022-05-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 703 |
| 2022-05-26 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 146,762 |
| 2022-05-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 106 |
| 2022-05-24 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 6,919 |
| 2022-05-23 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 18,321 |
| 2022-05-20 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 2,209 |
| 2022-05-19 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 17,457 |
| 2022-05-18 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 169,412 |
| 2022-05-17 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 4,578 |
| 2022-05-16 | $9.83 | $9.87 | $9.83 | $9.85 | $9.85 | 534,466 |
| 2022-05-13 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 72,516 |
| 2022-05-12 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 65,955 |
| 2022-05-11 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 274,967 |
| 2022-05-10 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 552,791 |
| 2022-05-09 | $9.85 | $9.86 | $9.83 | $9.84 | $9.84 | 61,983 |
| 2022-05-06 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 158,658 |
| 2022-05-05 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 299,968 |
| 2022-05-04 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 14,139 |
| 2022-05-03 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 651 |
| 2022-05-02 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 1,004,016 |
| 2022-04-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 11,270 |
| 2022-04-28 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 28,179 |
| 2022-04-27 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 134,939 |
| 2022-04-26 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 11,601 |
| 2022-04-25 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 56,001 |
| 2022-04-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 727 |
| 2022-04-21 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 45,909 |
| 2022-04-20 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 120,441 |
| 2022-04-19 | $9.84 | $9.88 | $9.84 | $9.86 | $9.86 | 237,733 |
| 2022-04-18 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 1,139,268 |
| 2022-04-14 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 250,551 |
| 2022-04-13 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 165,293 |
| 2022-04-12 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 3,865 |
| 2022-04-11 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 295,668 |
| 2022-04-08 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 66,864 |
| 2022-04-07 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 312,268 |
| 2022-04-06 | $9.84 | $9.85 | $9.81 | $9.84 | $9.84 | 214,528 |
| 2022-04-05 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 168,361 |
| 2022-04-04 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 46,116 |
| 2022-04-01 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 252,194 |
| 2022-03-31 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 405,342 |
| 2022-03-30 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 668,009 |
| 2022-03-29 | $9.82 | $9.86 | $9.82 | $9.85 | $9.85 | 645,526 |
| 2022-03-28 | $9.84 | $9.85 | $9.80 | $9.84 | $9.84 | 710,626 |
| 2022-03-25 | $9.92 | $10.51 | $9.86 | $9.90 | $9.90 | 266,551 |
| 2022-03-24 | $9.59 | $10.01 | $9.37 | $9.95 | $9.95 | 242,058 |
| 2022-03-23 | $9.66 | $9.85 | $9.31 | $9.72 | $9.72 | 183,124 |
| 2022-03-22 | $9.91 | $9.94 | $9.90 | $9.92 | $9.92 | 1,281,269 |
| 2022-03-21 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 73,538 |
| 2022-03-18 | $9.93 | $9.94 | $9.90 | $9.91 | $9.91 | 161,790 |
| 2022-03-17 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 105,953 |
| 2022-03-16 | $9.93 | $9.95 | $9.91 | $9.91 | $9.91 | 173,790 |
| 2022-03-15 | $9.90 | $9.93 | $9.89 | $9.92 | $9.92 | 248,432 |
| 2022-03-14 | $9.92 | $9.93 | $9.85 | $9.86 | $9.86 | 401,657 |
| 2022-03-11 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 269,667 |
| 2022-03-10 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 59,251 |
| 2022-03-09 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 419,078 |
| 2022-03-08 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 1,026,129 |
| 2022-03-07 | $9.90 | $9.94 | $9.89 | $9.93 | $9.93 | 1,104,238 |
| 2022-03-04 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 182,387 |
| 2022-03-03 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 232,457 |
| 2022-03-02 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 283,387 |
| 2022-03-01 | $9.90 | $9.91 | $9.88 | $9.89 | $9.89 | 345,686 |
| 2022-02-28 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 743,497 |
| 2022-02-25 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 155,029 |
| 2022-02-24 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 232,481 |
| 2022-02-23 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 426,979 |
| 2022-02-22 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 7,130 |
| 2022-02-18 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 17,187 |
| 2022-02-17 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 67,149 |
| 2022-02-16 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 385,306 |
| 2022-02-15 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 264,467 |
| 2022-02-14 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 4,524 |
| 2022-02-11 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 3,642 |
| 2022-02-10 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 27,514 |
| 2022-02-09 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 17,112 |
| 2022-02-08 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 2,004 |
| 2022-02-07 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 11,026 |
| 2022-02-04 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 25,911 |
| 2022-02-03 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 3,411 |
| 2022-02-02 | $9.91 | $9.95 | $9.91 | $9.92 | $9.92 | 17,124 |
| 2022-02-01 | $9.95 | $9.95 | $9.91 | $9.92 | $9.92 | 33,437 |
| 2022-01-31 | $9.91 | $9.94 | $9.91 | $9.91 | $9.91 | 12,631 |
| 2022-01-28 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 407,317 |
| 2022-01-27 | $9.87 | $9.93 | $9.87 | $9.92 | $9.92 | 8,003 |
| 2022-01-26 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 32,295 |
| 2022-01-25 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 8,160 |
| 2022-01-24 | $9.87 | $9.93 | $9.87 | $9.91 | $9.91 | 231,482 |
| 2022-01-21 | $9.93 | $9.93 | $9.87 | $9.87 | $9.87 | 473,789 |
| 2022-01-20 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 18,473 |
| 2022-01-19 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 30,744 |
| 2022-01-18 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 8,420 |
| 2022-01-14 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 18,872 |
| 2022-01-13 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 44,395 |
| 2022-01-12 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 10,331 |
| 2022-01-11 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 15,394 |
| 2022-01-10 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 21,871 |
| 2022-01-07 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 24,279 |
| 2022-01-06 | $9.95 | $9.95 | $9.91 | $9.95 | $9.95 | 501,261 |
| 2022-01-05 | $9.91 | $9.96 | $9.91 | $9.96 | $9.96 | 51,044 |
| 2022-01-04 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 138,149 |
| 2022-01-03 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 70,005 |
| 2021-12-31 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 15,694 |
| 2021-12-30 | $9.93 | $9.94 | $9.91 | $9.92 | $9.92 | 14,193 |
| 2021-12-29 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 21,332 |
| 2021-12-28 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 15,861 |
| 2021-12-27 | $9.93 | $9.96 | $9.92 | $9.94 | $9.94 | 65,692 |
| 2021-12-23 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 809 |
| 2021-12-22 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 28,129 |
| 2021-12-21 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 4,502 |
| 2021-12-20 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 7,171 |
| 2021-12-17 | $9.98 | $9.98 | $9.93 | $9.93 | $9.93 | 884 |
| 2021-12-16 | $9.95 | $9.95 | $9.91 | $9.92 | $9.92 | 15,021 |
| 2021-12-15 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 18,425 |
| 2021-12-14 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 157,370 |
| 2021-12-13 | $9.91 | $9.95 | $9.91 | $9.92 | $9.92 | 59,651 |
| 2021-12-10 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 26,585 |
| 2021-12-09 | $9.94 | $9.97 | $9.89 | $9.92 | $9.92 | 109,279 |
| 2021-12-08 | $9.94 | $9.94 | $9.89 | $9.92 | $9.92 | 5,657 |
| 2021-12-07 | $9.91 | $9.94 | $9.90 | $9.92 | $9.92 | 10,975 |
| 2021-12-06 | $9.90 | $9.91 | $9.86 | $9.90 | $9.90 | 7,523 |
| 2021-12-03 | $9.92 | $9.94 | $9.90 | $9.90 | $9.90 | 4,297 |
| 2021-12-02 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 37,449 |
| 2021-12-01 | $9.95 | $9.95 | $9.91 | $9.93 | $9.93 | 10,261 |
| 2021-11-30 | $9.94 | $9.95 | $9.91 | $9.94 | $9.94 | 25,412 |
| 2021-11-29 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 6,009 |
| 2021-11-26 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 3,576 |
| 2021-11-24 | $9.95 | $9.95 | $9.92 | $9.94 | $9.94 | 14,224 |
| 2021-11-23 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 20,283 |
| 2021-11-22 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 6,656 |
| 2021-11-19 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 965 |
| 2021-11-18 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 22,644 |
| 2021-11-17 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 4,079 |
| 2021-11-16 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 55,418 |
| 2021-11-15 | $9.95 | $9.97 | $9.93 | $9.96 | $9.96 | 130,740 |
| 2021-11-12 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 110,452 |
| 2021-11-11 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 1,659 |
| 2021-11-10 | $9.99 | $10.25 | $9.94 | $9.96 | $9.96 | 17,546 |
| 2021-11-09 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 2,892 |
| 2021-11-08 | $9.94 | $9.98 | $9.93 | $9.93 | $9.93 | 43,131 |
| 2021-11-05 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 58,080 |
| 2021-11-04 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 17,618 |
| 2021-11-03 | $9.94 | $9.98 | $9.93 | $9.95 | $9.95 | 121,649 |
| 2021-11-02 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 57,916 |
| 2021-11-01 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 38,761 |
| 2021-10-29 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 43,457 |
| 2021-10-28 | $9.93 | $9.94 | $9.91 | $9.92 | $9.92 | 81,401 |
| 2021-10-27 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 10,967 |
| 2021-10-26 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 52,615 |
| 2021-10-25 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 340,280 |
| 2021-10-22 | $9.89 | $9.92 | $9.89 | $9.89 | $9.89 | 34,232 |
| 2021-10-21 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 59,477 |
| 2021-10-20 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 6,362 |
| 2021-10-19 | $9.93 | $9.93 | $9.89 | $9.90 | $9.90 | 321,749 |
| 2021-10-18 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 4,429 |
| 2021-10-15 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 17,784 |
| 2021-10-14 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 98,624 |
| 2021-10-13 | $9.90 | $9.93 | $9.89 | $9.92 | $9.92 | 625,569 |
| 2021-10-12 | $9.89 | $9.93 | $9.89 | $9.92 | $9.92 | 58,974 |
| 2021-10-11 | $9.93 | $9.93 | $9.89 | $9.93 | $9.93 | 369,970 |
| 2021-10-08 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 4,111 |
| 2021-10-07 | $9.93 | $9.93 | $9.89 | $9.91 | $9.91 | 12,806 |
| 2021-10-06 | $9.93 | $9.93 | $9.89 | $9.92 | $9.92 | 21,794 |
| 2021-10-05 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 2,574 |
| 2021-10-04 | $9.93 | $9.93 | $9.89 | $9.90 | $9.90 | 9,477 |
| 2021-10-01 | $9.89 | $9.93 | $9.89 | $9.92 | $9.92 | 30,225 |
| 2021-09-30 | $9.90 | $9.93 | $9.89 | $9.92 | $9.92 | 36,262 |
| 2021-09-29 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 2,261 |
| 2021-09-28 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 9,572 |
| 2021-09-27 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 44,841 |
| 2021-09-24 | $9.92 | $9.92 | $9.87 | $9.92 | $9.92 | 9,387 |
| 2021-09-23 | $9.91 | $9.94 | $9.90 | $9.92 | $9.92 | 116,417 |
| 2021-09-22 | $9.96 | $9.96 | $9.88 | $9.91 | $9.91 | 243,848 |
| 2021-09-21 | $9.87 | $9.94 | $9.87 | $9.93 | $9.93 | 48,106 |
| 2021-09-20 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 147,527 |
| 2021-09-17 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 37,255 |
| 2021-09-16 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 29,648 |
| 2021-09-15 | $9.90 | $9.93 | $9.87 | $9.92 | $9.92 | 54,683 |
| 2021-09-14 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 75,180 |
| 2021-09-13 | $9.92 | $9.92 | $9.86 | $9.88 | $9.88 | 808,962 |
| 2021-09-10 | $9.90 | $9.93 | $9.85 | $9.88 | $9.88 | 2,023,914 |
| 2021-09-09 | $9.85 | $9.91 | $9.83 | $9.84 | $9.84 | 7,445,129 |
| 2021-09-08 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 69,678 |
| 2021-09-07 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 246 |
| 2021-09-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 153 |
| 2021-09-02 | $9.68 | $9.71 | $9.68 | $9.68 | $9.68 | 13,902 |
| 2021-09-01 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 2,074 |
| 2021-08-31 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 15 |
| 2021-08-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 177 |
| 2021-08-27 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 206 |
| 2021-08-26 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 2,339 |
| 2021-08-25 | $9.66 | $9.68 | $9.65 | $9.68 | $9.68 | 102,605 |
| 2021-08-24 | $9.65 | $9.67 | $9.65 | $9.66 | $9.66 | 2,543 |
| 2021-08-23 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 1,752 |
| 2021-08-20 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 1,839 |
| 2021-08-19 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 342,602 |
| 2021-08-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 8 |
| 2021-08-17 | $9.70 | $9.72 | $9.68 | $9.68 | $9.68 | 20,506 |
| 2021-08-16 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 2,862 |
| 2021-08-13 | $9.73 | $9.73 | $9.65 | $9.70 | $9.70 | 7,620 |
| 2021-08-12 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 2,200 |
| 2021-08-11 | $9.71 | $9.71 | $9.66 | $9.70 | $9.70 | 4,635 |
| 2021-08-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 60 |
| 2021-08-09 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 924 |
| 2021-08-06 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 31,998 |
| 2021-08-05 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 620 |
| 2021-08-04 | $9.74 | $9.74 | $9.71 | $9.72 | $9.72 | 3,013 |
| 2021-08-03 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 11,940 |
| 2021-08-02 | $9.69 | $9.72 | $9.68 | $9.70 | $9.70 | 14,223 |
| 2021-07-30 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 10,700 |
| 2021-07-29 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 2,282 |
| 2021-07-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-07-27 | $9.69 | $9.71 | $9.68 | $9.71 | $9.71 | 16,704 |
| 2021-07-26 | $9.70 | $9.71 | $9.68 | $9.68 | $9.68 | 43,260 |
| 2021-07-23 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,396 |
| 2021-07-22 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 1,261 |
| 2021-07-21 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 667 |
| 2021-07-20 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 8,021 |
| 2021-07-19 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 2,521 |
| 2021-07-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-07-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 348 |
| 2021-07-14 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 23,645 |
| 2021-07-13 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 1,271 |
| 2021-07-12 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 561 |
| 2021-07-09 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 7,724 |
| 2021-07-08 | $9.73 | $9.77 | $9.72 | $9.75 | $9.75 | 4,129 |
| 2021-07-07 | $9.73 | $9.75 | $9.70 | $9.75 | $9.75 | 29,570 |
| 2021-07-06 | $9.76 | $9.76 | $9.71 | $9.76 | $9.76 | 3,476 |
| 2021-07-02 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 5,545 |
| 2021-07-01 | $9.73 | $9.81 | $9.73 | $9.75 | $9.75 | 12,007 |
| 2021-06-30 | $9.74 | $9.80 | $9.72 | $9.73 | $9.73 | 4,719 |
| 2021-06-29 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 7,303 |
| 2021-06-28 | $9.74 | $9.78 | $9.69 | $9.78 | $9.78 | 42,877 |
| 2021-06-25 | $9.73 | $9.75 | $9.70 | $9.75 | $9.75 | 114,658 |
| 2021-06-24 | $9.77 | $9.77 | $9.72 | $9.73 | $9.73 | 1,323 |
| 2021-06-23 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 173,235 |
| 2021-06-22 | $9.73 | $9.75 | $9.70 | $9.72 | $9.72 | 37,004 |
| 2021-06-21 | $9.85 | $9.89 | $9.72 | $9.75 | $9.75 | 50,449 |
| 2021-06-18 | $9.80 | $9.88 | $9.79 | $9.88 | $9.88 | 1,814 |
| 2021-06-17 | $9.76 | $9.83 | $9.76 | $9.83 | $9.83 | 5,025 |
| 2021-06-16 | $9.77 | $9.78 | $9.75 | $9.76 | $9.76 | 2,811 |
| 2021-06-15 | $9.85 | $9.87 | $9.76 | $9.76 | $9.76 | 12,454 |
| 2021-06-14 | $9.81 | $9.87 | $9.75 | $9.87 | $9.87 | 31,581 |
| 2021-06-11 | $9.84 | $9.86 | $9.77 | $9.78 | $9.78 | 16,326 |
| 2021-06-10 | $9.84 | $9.84 | $9.80 | $9.84 | $9.84 | 846 |
| 2021-06-09 | $9.77 | $9.83 | $9.77 | $9.83 | $9.83 | 497 |
| 2021-06-08 | $9.76 | $9.86 | $9.76 | $9.81 | $9.81 | 18,485 |
| 2021-06-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 260 |
| 2021-06-04 | $9.75 | $9.83 | $9.75 | $9.83 | $9.83 | 18,446 |
| 2021-06-03 | $9.72 | $9.82 | $9.72 | $9.82 | $9.82 | 110,291 |
| 2021-06-02 | $9.71 | $9.76 | $9.71 | $9.74 | $9.74 | 4,230 |
| 2021-06-01 | $9.69 | $9.77 | $9.66 | $9.70 | $9.70 | 36,147 |
| 2021-05-28 | $9.66 | $9.70 | $9.66 | $9.68 | $9.68 | 11,208 |
| 2021-05-27 | $9.72 | $9.79 | $9.68 | $9.68 | $9.68 | 18,814 |
| 2021-05-26 | $9.70 | $9.83 | $9.70 | $9.70 | $9.70 | 4,807 |
| 2021-05-25 | $9.69 | $9.84 | $9.66 | $9.71 | $9.71 | 230,272 |
| 2021-05-24 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 2,589 |
| 2021-05-21 | $9.71 | $9.72 | $9.68 | $9.70 | $9.70 | 32,865 |
| 2021-05-20 | $9.75 | $9.75 | $9.70 | $9.71 | $9.71 | 24,443 |
| 2021-05-19 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 20,107 |
| 2021-05-18 | $9.76 | $9.76 | $9.72 | $9.73 | $9.73 | 3,617 |
| 2021-05-17 | $9.77 | $9.80 | $9.73 | $9.73 | $9.73 | 6,900 |
| 2021-05-14 | $9.77 | $9.81 | $9.70 | $9.76 | $9.76 | 171,748 |
| 2021-05-13 | $9.81 | $9.81 | $9.75 | $9.81 | $9.81 | 114,300 |
| 2021-05-12 | $9.80 | $9.87 | $9.80 | $9.81 | $9.81 | 2,612 |
| 2021-05-11 | $9.87 | $9.88 | $9.80 | $9.80 | $9.80 | 13,101 |
| 2021-05-10 | $9.85 | $9.93 | $9.81 | $9.88 | $9.88 | 108,645 |
| 2021-05-07 | $9.91 | $9.96 | $9.84 | $9.87 | $9.87 | 54,994 |
| 2021-05-06 | $9.87 | $9.97 | $9.87 | $9.97 | $9.97 | 6,369 |
| 2021-05-05 | $9.90 | $9.96 | $9.84 | $9.92 | $9.92 | 63,507 |
| 2021-05-04 | $9.91 | $9.93 | $9.84 | $9.92 | $9.92 | 17,044 |
| 2021-05-03 | $9.79 | $9.89 | $9.79 | $9.85 | $9.85 | 69,927 |
| 2021-04-30 | $9.80 | $9.83 | $9.78 | $9.80 | $9.80 | 12,846 |
| 2021-04-29 | $9.84 | $9.84 | $9.76 | $9.81 | $9.81 | 268,103 |
| 2021-04-28 | $9.80 | $9.90 | $9.76 | $9.84 | $9.84 | 277,579 |
| 2021-04-27 | $9.85 | $9.86 | $9.75 | $9.83 | $9.83 | 67,915 |
| 2021-04-26 | $9.81 | $9.85 | $9.80 | $9.80 | $9.80 | 31,240 |
| 2021-04-23 | $9.81 | $9.87 | $9.74 | $9.86 | $9.86 | 27,842 |
| 2021-04-22 | $9.88 | $9.90 | $9.80 | $9.83 | $9.83 | 31,284 |
| 2021-04-21 | $9.86 | $9.89 | $9.80 | $9.87 | $9.87 | 58,449 |
| 2021-04-20 | $9.87 | $9.91 | $9.85 | $9.90 | $9.90 | 11,225 |
| 2021-04-19 | $9.90 | $9.91 | $9.88 | $9.90 | $9.90 | 27,577 |
| 2021-04-16 | $9.91 | $10.00 | $9.88 | $9.91 | $9.91 | 153,755 |
| 2021-04-15 | $9.93 | $9.99 | $9.93 | $9.98 | $9.98 | 1,214 |
| 2021-04-14 | $10.13 | $10.13 | $9.94 | $9.97 | $9.97 | 31,512 |
| 2021-04-13 | $10.10 | $10.10 | $9.99 | $10.10 | $10.10 | 1,391 |
| 2021-04-12 | $10.07 | $10.09 | $10.05 | $10.09 | $10.09 | 16,505 |
| 2021-04-09 | $10.05 | $10.09 | $10.00 | $10.05 | $10.05 | 38,707 |
| 2021-04-08 | $9.97 | $10.09 | $9.90 | $9.91 | $9.91 | 53,009 |
| 2021-04-07 | $9.82 | $9.94 | $9.82 | $9.92 | $9.92 | 18,262 |
| 2021-04-06 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 2,119 |
| 2021-04-05 | $9.86 | $9.98 | $9.86 | $9.89 | $9.89 | 5,887 |
| 2021-04-01 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 38,407 |
| 2021-03-31 | $9.85 | $9.85 | $9.76 | $9.78 | $9.78 | 36,370 |
| 2021-03-30 | $9.78 | $9.87 | $9.70 | $9.86 | $9.86 | 93,301 |
| 2021-03-29 | $9.77 | $9.83 | $9.67 | $9.67 | $9.67 | 5,230 |
| 2021-03-26 | $9.78 | $9.96 | $9.75 | $9.88 | $9.88 | 13,906 |
| 2021-03-25 | $9.62 | $9.82 | $9.61 | $9.75 | $9.75 | 65,086 |
| 2021-03-24 | $9.86 | $9.86 | $9.70 | $9.71 | $9.71 | 28,196 |
| 2021-03-23 | $9.98 | $10.03 | $9.63 | $9.71 | $9.71 | 55,113 |
| 2021-03-22 | $9.95 | $10.10 | $9.95 | $10.00 | $10.00 | 70,461 |
| 2021-03-19 | $9.88 | $9.95 | $9.85 | $9.95 | $9.95 | 36,059 |
| 2021-03-18 | $10.05 | $10.05 | $9.93 | $9.94 | $9.94 | 2,479 |
| 2021-03-17 | $10.01 | $10.04 | $9.95 | $10.00 | $10.00 | 114,345 |
| 2021-03-16 | $10.09 | $10.09 | $9.97 | $10.06 | $10.06 | 14,178 |
| 2021-03-15 | $10.00 | $10.09 | $9.85 | $10.09 | $10.09 | 15,440 |
| 2021-03-12 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 500 |
| 2021-03-11 | $10.00 | $10.14 | $10.00 | $10.03 | $10.03 | 9,296 |
| 2021-03-10 | $9.97 | $10.01 | $9.96 | $10.00 | $10.00 | 37,122 |
| 2021-03-09 | $9.96 | $10.00 | $9.95 | $9.97 | $9.97 | 33,314 |
| 2021-03-08 | $9.96 | $10.07 | $9.95 | $9.95 | $9.95 | 91,161 |
| 2021-03-05 | $10.16 | $10.16 | $9.84 | $10.00 | $10.00 | 660,841 |
| 2021-03-04 | $10.29 | $10.29 | $9.72 | $9.95 | $9.95 | 106,187 |
| 2021-03-03 | $9.99 | $10.56 | $9.95 | $10.47 | $10.47 | 475,287 |
| 2021-03-02 | $10.17 | $10.18 | $9.90 | $10.06 | $10.06 | 100,188 |
| 2021-03-01 | $10.30 | $10.30 | $10.09 | $10.14 | $10.14 | 166,073 |
| 2021-02-26 | $10.35 | $10.35 | $10.15 | $10.15 | $10.15 | 64,950 |
| 2021-02-25 | $10.66 | $10.66 | $10.25 | $10.39 | $10.39 | 45,111 |
| 2021-02-24 | $10.65 | $10.75 | $10.55 | $10.65 | $10.65 | 51,079 |
| 2021-02-23 | $10.60 | $10.66 | $10.43 | $10.53 | $10.53 | 66,163 |
| 2021-02-22 | $10.70 | $10.75 | $10.58 | $10.61 | $10.61 | 37,160 |
| 2021-02-19 | $10.64 | $10.64 | $10.56 | $10.64 | $10.64 | 57,123 |
| 2021-02-18 | $10.60 | $10.67 | $10.54 | $10.54 | $10.54 | 42,144 |
| 2021-02-17 | $10.70 | $10.70 | $10.55 | $10.58 | $10.58 | 32,093 |
| 2021-02-16 | $10.64 | $10.70 | $10.53 | $10.60 | $10.60 | 68,040 |
| 2021-02-12 | $10.88 | $10.97 | $10.50 | $10.56 | $10.56 | 65,598 |
| 2021-02-11 | $10.54 | $10.70 | $10.50 | $10.50 | $10.50 | 73,523 |
| 2021-02-10 | $10.65 | $10.66 | $10.45 | $10.51 | $10.51 | 54,743 |
| 2021-02-09 | $10.64 | $10.65 | $10.41 | $10.53 | $10.53 | 168,502 |
| 2021-02-08 | $10.83 | $10.83 | $10.55 | $10.64 | $10.64 | 20,954 |
| 2021-02-05 | $10.73 | $10.79 | $10.52 | $10.68 | $10.68 | 109,936 |
| 2021-02-04 | $10.70 | $10.85 | $10.70 | $10.72 | $10.72 | 8,018 |
| 2021-02-03 | $10.40 | $10.82 | $10.40 | $10.69 | $10.69 | 22,300 |
| 2021-02-02 | $10.44 | $10.51 | $10.44 | $10.47 | $10.47 | 12,983 |
| 2021-02-01 | $10.21 | $10.53 | $10.18 | $10.40 | $10.40 | 15,901 |
| 2021-01-29 | $10.31 | $10.47 | $10.22 | $10.25 | $10.25 | 71,823 |
| 2021-01-28 | $10.25 | $10.39 | $10.15 | $10.37 | $10.37 | 96,029 |
| 2021-01-27 | $10.24 | $10.41 | $10.10 | $10.32 | $10.32 | 51,443 |
| 2021-01-26 | $10.50 | $10.64 | $10.35 | $10.58 | $10.58 | 109,235 |
| 2021-01-25 | $10.35 | $10.49 | $10.20 | $10.42 | $10.42 | 59,102 |