AEA-Bridges Impact Corp - Class A (IMPX) Exchange: NYSE
Data as of Aug. 20, 2025
$10.15 ($0.43) 4.42%
AEA-Bridges Impact Corp - Class A - Daily Information
Click for more stock information on AEA-Bridges Impact Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $9.78 |
| Previous Close | $10.15 |
| High | $10.39 |
| Low | $9.78 |
| Adjusted Open | $9.78 |
| Previous Adjusted Close | $10.15 |
| Adjusted High | $10.39 |
| Adjusted Low | $9.78 |
Invest in AEA-Bridges Impact Corp - Class A (IMPX)
Key People AEA-Bridges Impact Corp - Class A
| Employee | Position |
|---|---|
| John Garcia | Chairman & Co-Chief Executive Officer |
| Michele Caroline Giddens | Co-Chief Executive Officer & Director |
| Ramzi Gedeon | Chief Financial Officer, Secretary & Director |
| Brian Trelstad | Independent Director |
| John B. Replogle | Independent Director |
| George Serafeim | Independent Director |
| Steven E. DeCillis II | Independent Director |
Historical Stock Data for AEA-Bridges Impact Corp - Class A (IMPX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | $9.78 | $10.39 | $9.78 | $10.15 | $10.15 | 249,886 |
| 2022-09-15 | $9.64 | $9.79 | $9.50 | $9.72 | $9.72 | 53,533 |
| 2022-09-14 | $9.33 | $9.78 | $9.16 | $9.69 | $9.69 | 130,232 |
| 2022-09-13 | $9.67 | $9.67 | $9.12 | $9.31 | $9.31 | 123,482 |
| 2022-09-12 | $10.00 | $10.02 | $9.99 | $10.01 | $10.01 | 522,994 |
| 2022-09-09 | $10.00 | $10.02 | $9.99 | $10.01 | $10.01 | 1,380,829 |
| 2022-09-08 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 1,744,852 |
| 2022-09-07 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 583,646 |
| 2022-09-06 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 33,285 |
| 2022-09-02 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 7,739 |
| 2022-09-01 | $10.02 | $10.02 | $9.99 | $10.00 | $10.00 | 314,719 |
| 2022-08-31 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 163,672 |
| 2022-08-30 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 17,357 |
| 2022-08-29 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 72,351 |
| 2022-08-26 | $9.99 | $10.01 | $9.99 | $9.99 | $9.99 | 32,268 |
| 2022-08-25 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 19,740 |
| 2022-08-24 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 17,449 |
| 2022-08-23 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 3,030 |
| 2022-08-22 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 106,336 |
| 2022-08-19 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 21,094 |
| 2022-08-18 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 2,095 |
| 2022-08-17 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 16,023 |
| 2022-08-16 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 27,116 |
| 2022-08-15 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 8,099 |
| 2022-08-12 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 481,118 |
| 2022-08-11 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 472,588 |
| 2022-08-10 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 16,887 |
| 2022-08-09 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 45,419 |
| 2022-08-08 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 39,717 |
| 2022-08-05 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 36,435 |
| 2022-08-04 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 53,085 |
| 2022-08-03 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,310 |
| 2022-08-02 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 36,493 |
| 2022-08-01 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 9,231 |
| 2022-07-29 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 7,748 |
| 2022-07-28 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 495,526 |
| 2022-07-27 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 36,700 |
| 2022-07-26 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 92,847 |
| 2022-07-25 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 78,041 |
| 2022-07-22 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 71,132 |
| 2022-07-21 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 134,837 |
| 2022-07-20 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 161,417 |
| 2022-07-19 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 120,650 |
| 2022-07-18 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 36,723 |
| 2022-07-15 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 127,821 |
| 2022-07-14 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 36,095 |
| 2022-07-13 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 4,481 |
| 2022-07-12 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 8,229 |
| 2022-07-11 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 8,146 |
| 2022-07-08 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 2,670 |
| 2022-07-07 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 55,407 |
| 2022-07-06 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 12,027 |
| 2022-07-05 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 2,576 |
| 2022-07-01 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 2,506 |
| 2022-06-30 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 194,798 |
| 2022-06-29 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 16,135 |
| 2022-06-28 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 9,400 |
| 2022-06-27 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 36,221 |
| 2022-06-24 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 11,497 |
| 2022-06-23 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 11,735 |
| 2022-06-22 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 25,972 |
| 2022-06-21 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 9,864 |
| 2022-06-17 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 6,206 |
| 2022-06-16 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 41,281 |
| 2022-06-15 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 6,745 |
| 2022-06-14 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 169,053 |
| 2022-06-13 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 338,522 |
| 2022-06-10 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 8,297 |
| 2022-06-09 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 14,973 |
| 2022-06-08 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 6,560 |
| 2022-06-07 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 2,739 |
| 2022-06-06 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 5,433 |
| 2022-06-03 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 85,471 |
| 2022-06-02 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 57,194 |
| 2022-06-01 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 4,164 |
| 2022-05-31 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 19,684 |
| 2022-05-27 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 46,627 |
| 2022-05-26 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 23,300 |
| 2022-05-25 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 155,580 |
| 2022-05-24 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 26,359 |
| 2022-05-23 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 25,696 |
| 2022-05-20 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 19,722 |
| 2022-05-19 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 29,576 |
| 2022-05-18 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 35,733 |
| 2022-05-17 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 66,632 |
| 2022-05-16 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 126,867 |
| 2022-05-13 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 10,292 |
| 2022-05-12 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 173,869 |
| 2022-05-11 | $9.90 | $9.96 | $9.90 | $9.90 | $9.90 | 850,397 |
| 2022-05-10 | $9.91 | $9.93 | $9.89 | $9.90 | $9.90 | 2,302,445 |
| 2022-05-09 | $9.93 | $9.94 | $9.90 | $9.91 | $9.91 | 58,465 |
| 2022-05-06 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 114,346 |
| 2022-05-05 | $9.95 | $9.95 | $9.92 | $9.94 | $9.94 | 381,371 |
| 2022-05-04 | $9.96 | $9.96 | $9.92 | $9.95 | $9.95 | 57,921 |
| 2022-05-03 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 17,418 |
| 2022-05-02 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 49,939 |
| 2022-04-29 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 82,597 |
| 2022-04-28 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 2,589,407 |
| 2022-04-27 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 180,272 |
| 2022-04-26 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 771,609 |
| 2022-04-25 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 120,908 |
| 2022-04-22 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 66,162 |
| 2022-04-21 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 51,420 |
| 2022-04-20 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 17,654 |
| 2022-04-19 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 84,472 |
| 2022-04-18 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 27,448 |
| 2022-04-14 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 64,228 |
| 2022-04-13 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 7,127 |
| 2022-04-12 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 12,824 |
| 2022-04-11 | $9.96 | $9.97 | $9.92 | $9.93 | $9.93 | 21,150 |
| 2022-04-08 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 12,859 |
| 2022-04-07 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 46,203 |
| 2022-04-06 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 12,928 |
| 2022-04-05 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 69,091 |
| 2022-04-04 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 53,751 |
| 2022-04-01 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 24,804 |
| 2022-03-31 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 56,190 |
| 2022-03-30 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 157,580 |
| 2022-03-29 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 91,234 |
| 2022-03-28 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 17,962 |
| 2022-03-25 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 81,213 |
| 2022-03-24 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 3,332,083 |
| 2022-03-23 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 559,923 |
| 2022-03-22 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 23,285 |
| 2022-03-21 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 136,144 |
| 2022-03-18 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 29,007 |
| 2022-03-17 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 7,168 |
| 2022-03-16 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 66,372 |
| 2022-03-15 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 164,658 |
| 2022-03-14 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 42,214 |
| 2022-03-11 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 39,209 |
| 2022-03-10 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 49,067 |
| 2022-03-09 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 23,247 |
| 2022-03-08 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 20,524 |
| 2022-03-07 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 202,971 |
| 2022-03-04 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 221,890 |
| 2022-03-03 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 92,443 |
| 2022-03-02 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 624,146 |
| 2022-03-01 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 734,363 |
| 2022-02-28 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 346,438 |
| 2022-02-25 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 37,141 |
| 2022-02-24 | $9.90 | $9.93 | $9.87 | $9.91 | $9.91 | 111,120 |
| 2022-02-23 | $9.95 | $9.96 | $9.92 | $9.93 | $9.93 | 65,179 |
| 2022-02-22 | $9.94 | $9.95 | $9.91 | $9.93 | $9.93 | 67,617 |
| 2022-02-18 | $9.96 | $9.96 | $9.91 | $9.93 | $9.93 | 47,078 |
| 2022-02-17 | $9.95 | $9.97 | $9.91 | $9.93 | $9.93 | 183,774 |
| 2022-02-16 | $9.97 | $9.99 | $9.92 | $9.94 | $9.94 | 484,287 |
| 2022-02-15 | $9.95 | $9.98 | $9.93 | $9.95 | $9.95 | 436,175 |
| 2022-02-14 | $9.89 | $9.98 | $9.89 | $9.93 | $9.93 | 154,789 |
| 2022-02-11 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 259,890 |
| 2022-02-10 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 7,861 |
| 2022-02-09 | $9.88 | $9.89 | $9.86 | $9.86 | $9.86 | 12,507 |
| 2022-02-08 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 14,061 |
| 2022-02-07 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 49,573 |
| 2022-02-04 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 16,604 |
| 2022-02-03 | $9.86 | $9.88 | $9.85 | $9.87 | $9.87 | 55,618 |
| 2022-02-02 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 11,598 |
| 2022-02-01 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 302,915 |
| 2022-01-31 | $9.84 | $9.90 | $9.84 | $9.86 | $9.86 | 64,609 |
| 2022-01-28 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 15,592 |
| 2022-01-27 | $9.84 | $9.88 | $9.84 | $9.86 | $9.86 | 1,054,085 |
| 2022-01-26 | $9.84 | $9.87 | $9.83 | $9.85 | $9.85 | 43,399 |
| 2022-01-25 | $9.84 | $9.85 | $9.80 | $9.83 | $9.83 | 395,108 |
| 2022-01-24 | $9.82 | $9.86 | $9.82 | $9.83 | $9.83 | 181,014 |
| 2022-01-21 | $9.85 | $9.89 | $9.84 | $9.84 | $9.84 | 523,753 |
| 2022-01-20 | $9.87 | $9.89 | $9.85 | $9.86 | $9.86 | 47,570 |
| 2022-01-19 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 24,218 |
| 2022-01-18 | $9.90 | $9.91 | $9.88 | $9.88 | $9.88 | 29,324 |
| 2022-01-14 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 86,996 |
| 2022-01-13 | $9.91 | $9.92 | $9.89 | $9.90 | $9.90 | 1,675,360 |
| 2022-01-12 | $9.90 | $9.95 | $9.90 | $9.91 | $9.91 | 108,897 |
| 2022-01-11 | $9.92 | $9.95 | $9.89 | $9.93 | $9.93 | 2,808,993 |
| 2022-01-10 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 80,249 |
| 2022-01-07 | $9.95 | $9.99 | $9.94 | $9.95 | $9.95 | 86,220 |
| 2022-01-06 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 247,721 |
| 2022-01-05 | $9.93 | $9.95 | $9.91 | $9.91 | $9.91 | 329,763 |
| 2022-01-04 | $9.99 | $10.00 | $9.92 | $9.92 | $9.92 | 414,467 |
| 2022-01-03 | $9.99 | $10.00 | $9.96 | $10.00 | $10.00 | 94,567 |
| 2021-12-31 | $9.99 | $9.99 | $9.95 | $9.99 | $9.99 | 121,420 |
| 2021-12-30 | $9.99 | $10.01 | $9.94 | $9.99 | $9.99 | 277,599 |
| 2021-12-29 | $10.02 | $10.02 | $9.94 | $10.00 | $10.00 | 106,022 |
| 2021-12-28 | $9.97 | $10.02 | $9.87 | $10.01 | $10.01 | 595,653 |
| 2021-12-27 | $10.05 | $10.05 | $9.94 | $9.98 | $9.98 | 85,681 |
| 2021-12-23 | $9.97 | $10.04 | $9.92 | $10.03 | $10.03 | 365,682 |
| 2021-12-22 | $9.96 | $9.99 | $9.91 | $9.98 | $9.98 | 740,036 |
| 2021-12-21 | $9.99 | $9.99 | $9.95 | $9.99 | $9.99 | 113,243 |
| 2021-12-20 | $10.00 | $10.00 | $9.94 | $9.99 | $9.99 | 235,383 |
| 2021-12-17 | $10.00 | $10.05 | $9.99 | $10.00 | $10.00 | 489,560 |
| 2021-12-16 | $10.09 | $10.09 | $9.99 | $10.04 | $10.04 | 934,311 |
| 2021-12-15 | $10.05 | $10.10 | $10.03 | $10.06 | $10.06 | 1,505,641 |
| 2021-12-14 | $10.08 | $10.11 | $9.99 | $10.09 | $10.09 | 3,796,238 |
| 2021-12-13 | $10.26 | $10.32 | $10.04 | $10.20 | $10.20 | 13,870,225 |
| 2021-12-10 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 134,326 |
| 2021-12-09 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 1,926 |
| 2021-12-08 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 4,173 |
| 2021-12-07 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 346,301 |
| 2021-12-06 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 6,386 |
| 2021-12-03 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 4,040 |
| 2021-12-02 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 6,231 |
| 2021-12-01 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 5,947 |
| 2021-11-30 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 26,026 |
| 2021-11-29 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 650 |
| 2021-11-26 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 2,113 |
| 2021-11-24 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 4,069 |
| 2021-11-23 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 13,966 |
| 2021-11-22 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 93,642 |
| 2021-11-19 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 2,545 |
| 2021-11-18 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 22,943 |
| 2021-11-17 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 9,893 |
| 2021-11-16 | $9.83 | $9.87 | $9.82 | $9.85 | $9.85 | 60,449 |
| 2021-11-15 | $9.85 | $9.85 | $9.81 | $9.85 | $9.85 | 422,524 |
| 2021-11-12 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 11,977 |
| 2021-11-11 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 13,415 |
| 2021-11-10 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 18,172 |
| 2021-11-09 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 2,337 |
| 2021-11-08 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 26,567 |
| 2021-11-05 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 4,560 |
| 2021-11-04 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 38,816 |
| 2021-11-03 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 11,721 |
| 2021-11-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,464 |
| 2021-11-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,570 |
| 2021-10-29 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 45,248 |
| 2021-10-28 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 59,589 |
| 2021-10-27 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 75,052 |
| 2021-10-26 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 2,683 |
| 2021-10-25 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 116,207 |
| 2021-10-22 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 125,292 |
| 2021-10-21 | $9.76 | $9.80 | $9.76 | $9.78 | $9.78 | 30,549 |
| 2021-10-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,494 |
| 2021-10-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 11,298 |
| 2021-10-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,620 |
| 2021-10-15 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 1,991 |
| 2021-10-14 | $9.78 | $9.79 | $9.76 | $9.79 | $9.79 | 75,598 |
| 2021-10-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,258 |
| 2021-10-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,945 |
| 2021-10-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 367 |
| 2021-10-08 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 17,210 |
| 2021-10-07 | $9.80 | $9.80 | $9.76 | $9.80 | $9.80 | 2,032 |
| 2021-10-06 | $9.76 | $9.78 | $9.76 | $9.76 | $9.76 | 20,895 |
| 2021-10-05 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 148,158 |
| 2021-10-04 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 9,581 |
| 2021-10-01 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 11,307 |
| 2021-09-30 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 19,105 |
| 2021-09-29 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 27,514 |
| 2021-09-28 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 44,147 |
| 2021-09-27 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 50,253 |
| 2021-09-24 | $9.76 | $9.79 | $9.76 | $9.76 | $9.76 | 44,772 |
| 2021-09-23 | $9.80 | $9.80 | $9.76 | $9.76 | $9.76 | 10,437 |
| 2021-09-22 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 182,614 |
| 2021-09-21 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 4,452 |
| 2021-09-20 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 10,799 |
| 2021-09-17 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 19,937 |
| 2021-09-16 | $9.75 | $9.78 | $9.74 | $9.75 | $9.75 | 41,409 |
| 2021-09-15 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 9,201 |
| 2021-09-14 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 2,170 |
| 2021-09-13 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 7,616 |
| 2021-09-10 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 10,299 |
| 2021-09-09 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 3,096 |
| 2021-09-08 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 6,263 |
| 2021-09-07 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 347,681 |
| 2021-09-03 | $9.72 | $9.77 | $9.72 | $9.75 | $9.75 | 73,564 |
| 2021-09-02 | $9.73 | $9.76 | $9.71 | $9.74 | $9.74 | 33,377 |
| 2021-09-01 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 17,097 |
| 2021-08-31 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 7,244 |
| 2021-08-30 | $9.71 | $9.77 | $9.71 | $9.74 | $9.74 | 178,226 |
| 2021-08-27 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 2,972 |
| 2021-08-26 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 23,686 |
| 2021-08-25 | $9.70 | $9.74 | $9.70 | $9.71 | $9.71 | 39,883 |
| 2021-08-24 | $9.75 | $9.78 | $9.69 | $9.70 | $9.70 | 194,989 |
| 2021-08-23 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 21,814 |
| 2021-08-20 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 104,278 |
| 2021-08-19 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 114,766 |
| 2021-08-18 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 563,641 |
| 2021-08-17 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 267,890 |
| 2021-08-16 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 131,562 |
| 2021-08-13 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 128,906 |
| 2021-08-12 | $9.71 | $9.73 | $9.70 | $9.71 | $9.71 | 371,525 |
| 2021-08-11 | $9.70 | $9.73 | $9.70 | $9.71 | $9.71 | 19,930 |
| 2021-08-10 | $9.72 | $9.74 | $9.69 | $9.71 | $9.71 | 140,984 |
| 2021-08-09 | $9.80 | $9.81 | $9.73 | $9.74 | $9.74 | 76,116 |
| 2021-08-06 | $9.72 | $9.78 | $9.72 | $9.77 | $9.77 | 176,356 |
| 2021-08-05 | $9.77 | $9.77 | $9.70 | $9.76 | $9.76 | 344,022 |
| 2021-08-04 | $9.75 | $9.78 | $9.74 | $9.78 | $9.78 | 145,886 |
| 2021-08-03 | $9.74 | $9.77 | $9.72 | $9.75 | $9.75 | 7,806 |
| 2021-08-02 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 15,639 |
| 2021-07-30 | $9.71 | $9.78 | $9.71 | $9.74 | $9.74 | 43,429 |
| 2021-07-29 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 15,621 |
| 2021-07-28 | $9.71 | $9.80 | $9.71 | $9.73 | $9.73 | 62,856 |
| 2021-07-27 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 1,253 |
| 2021-07-26 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 29,163 |
| 2021-07-23 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 44,194 |
| 2021-07-22 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 23,737 |
| 2021-07-21 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 3,073 |
| 2021-07-20 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 5,012 |
| 2021-07-19 | $9.73 | $9.75 | $9.71 | $9.72 | $9.72 | 24,827 |
| 2021-07-16 | $9.70 | $9.79 | $9.70 | $9.77 | $9.77 | 25,949 |
| 2021-07-15 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 18,057 |
| 2021-07-14 | $9.75 | $9.80 | $9.75 | $9.78 | $9.78 | 21,760 |
| 2021-07-13 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 10,541 |
| 2021-07-12 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 6,285 |
| 2021-07-09 | $9.73 | $9.76 | $9.72 | $9.74 | $9.74 | 56,316 |
| 2021-07-08 | $9.73 | $9.76 | $9.73 | $9.73 | $9.73 | 32,016 |
| 2021-07-07 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 55,261 |
| 2021-07-06 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 13,549 |
| 2021-07-02 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 13,736 |
| 2021-07-01 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 24,322 |
| 2021-06-30 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 7,134 |
| 2021-06-29 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 47,699 |
| 2021-06-28 | $9.74 | $9.75 | $9.72 | $9.74 | $9.74 | 110,959 |
| 2021-06-25 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 42,867 |
| 2021-06-24 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 36,815 |
| 2021-06-23 | $9.73 | $9.76 | $9.73 | $9.74 | $9.74 | 14,762 |
| 2021-06-22 | $9.72 | $9.77 | $9.72 | $9.75 | $9.75 | 117,036 |
| 2021-06-21 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 64,018 |
| 2021-06-18 | $9.74 | $9.76 | $9.72 | $9.72 | $9.72 | 122,104 |
| 2021-06-17 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 11,629 |
| 2021-06-16 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 85,403 |
| 2021-06-15 | $9.74 | $9.76 | $9.72 | $9.74 | $9.74 | 121,776 |
| 2021-06-14 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 19,920 |
| 2021-06-11 | $9.75 | $9.78 | $9.74 | $9.75 | $9.75 | 112,546 |
| 2021-06-10 | $9.75 | $9.78 | $9.73 | $9.75 | $9.75 | 36,604 |
| 2021-06-09 | $9.74 | $9.81 | $9.73 | $9.76 | $9.76 | 33,453 |
| 2021-06-08 | $9.78 | $9.78 | $9.73 | $9.76 | $9.76 | 50,451 |
| 2021-06-07 | $9.75 | $9.90 | $9.72 | $9.76 | $9.76 | 267,232 |
| 2021-06-04 | $9.77 | $9.78 | $9.73 | $9.73 | $9.73 | 23,783 |
| 2021-06-03 | $9.77 | $9.79 | $9.76 | $9.78 | $9.78 | 16,486 |
| 2021-06-02 | $9.71 | $9.80 | $9.71 | $9.80 | $9.80 | 33,643 |
| 2021-06-01 | $9.75 | $9.81 | $9.69 | $9.80 | $9.80 | 478,393 |
| 2021-05-28 | $9.72 | $9.78 | $9.70 | $9.75 | $9.75 | 41,470 |
| 2021-05-27 | $9.75 | $9.83 | $9.71 | $9.75 | $9.75 | 119,244 |
| 2021-05-26 | $9.81 | $9.83 | $9.77 | $9.78 | $9.78 | 25,417 |
| 2021-05-25 | $9.69 | $9.82 | $9.69 | $9.82 | $9.82 | 100,688 |
| 2021-05-24 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 13,100 |
| 2021-05-21 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 233,501 |
| 2021-05-20 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 16,186 |
| 2021-05-19 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 70,884 |
| 2021-05-18 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 19,313 |
| 2021-05-17 | $9.73 | $9.73 | $9.70 | $9.71 | $9.71 | 23,753 |
| 2021-05-14 | $9.71 | $9.75 | $9.71 | $9.73 | $9.73 | 186,323 |
| 2021-05-13 | $9.70 | $9.79 | $9.70 | $9.75 | $9.75 | 135,938 |
| 2021-05-12 | $9.70 | $9.79 | $9.69 | $9.77 | $9.77 | 431,131 |
| 2021-05-11 | $9.75 | $9.80 | $9.73 | $9.75 | $9.75 | 64,269 |
| 2021-05-10 | $9.80 | $9.80 | $9.75 | $9.79 | $9.79 | 66,478 |
| 2021-05-07 | $9.77 | $9.87 | $9.77 | $9.85 | $9.85 | 48,870 |
| 2021-05-06 | $9.80 | $9.84 | $9.78 | $9.82 | $9.82 | 80,951 |
| 2021-05-05 | $9.82 | $9.86 | $9.82 | $9.84 | $9.84 | 28,800 |
| 2021-05-04 | $9.84 | $9.87 | $9.83 | $9.86 | $9.86 | 39,587 |
| 2021-05-03 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 37,206 |
| 2021-04-30 | $9.87 | $9.92 | $9.87 | $9.90 | $9.90 | 23,733 |
| 2021-04-29 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 22,725 |
| 2021-04-28 | $9.92 | $9.95 | $9.84 | $9.90 | $9.90 | 96,558 |
| 2021-04-27 | $9.92 | $9.94 | $9.88 | $9.92 | $9.92 | 47,868 |
| 2021-04-26 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 17,344 |
| 2021-04-23 | $9.82 | $9.93 | $9.82 | $9.93 | $9.93 | 40,278 |
| 2021-04-22 | $9.85 | $9.90 | $9.78 | $9.81 | $9.81 | 49,230 |
| 2021-04-21 | $9.82 | $9.90 | $9.82 | $9.88 | $9.88 | 22,437 |
| 2021-04-20 | $9.95 | $9.95 | $9.84 | $9.85 | $9.85 | 64,400 |
| 2021-04-19 | $9.94 | $9.95 | $9.87 | $9.92 | $9.92 | 71,403 |
| 2021-04-16 | $9.95 | $9.99 | $9.93 | $9.94 | $9.94 | 60,030 |
| 2021-04-15 | $9.99 | $10.02 | $9.96 | $9.96 | $9.96 | 26,303 |
| 2021-04-14 | $9.97 | $10.00 | $9.96 | $9.98 | $9.98 | 32,541 |
| 2021-04-13 | $9.92 | $10.00 | $9.91 | $9.98 | $9.98 | 74,817 |
| 2021-04-12 | $10.05 | $10.05 | $9.93 | $9.97 | $9.97 | 45,140 |
| 2021-04-09 | $9.92 | $10.04 | $9.92 | $10.01 | $10.01 | 66,790 |
| 2021-04-08 | $9.90 | $9.95 | $9.87 | $9.94 | $9.94 | 45,433 |
| 2021-04-07 | $9.90 | $9.91 | $9.84 | $9.90 | $9.90 | 135,109 |
| 2021-04-06 | $9.81 | $9.93 | $9.81 | $9.92 | $9.92 | 110,545 |
| 2021-04-05 | $9.88 | $9.92 | $9.81 | $9.81 | $9.81 | 285,432 |
| 2021-04-01 | $9.82 | $9.92 | $9.82 | $9.87 | $9.87 | 57,462 |
| 2021-03-31 | $9.90 | $9.91 | $9.79 | $9.82 | $9.82 | 309,951 |
| 2021-03-30 | $9.89 | $9.90 | $9.80 | $9.86 | $9.86 | 147,706 |
| 2021-03-29 | $9.90 | $9.94 | $9.82 | $9.90 | $9.90 | 261,209 |
| 2021-03-26 | $9.83 | $9.99 | $9.74 | $9.95 | $9.95 | 342,554 |
| 2021-03-25 | $9.68 | $9.81 | $9.58 | $9.78 | $9.78 | 462,595 |
| 2021-03-24 | $9.86 | $9.86 | $9.70 | $9.75 | $9.75 | 941,355 |
| 2021-03-23 | $9.84 | $9.86 | $9.68 | $9.80 | $9.80 | 2,248,520 |
| 2021-03-22 | $9.81 | $9.88 | $9.80 | $9.81 | $9.81 | 89,830 |
| 2021-03-19 | $9.89 | $9.89 | $9.79 | $9.82 | $9.82 | 303,056 |
| 2021-03-18 | $9.92 | $9.94 | $9.86 | $9.90 | $9.90 | 142,493 |
| 2021-03-17 | $9.93 | $9.93 | $9.85 | $9.91 | $9.91 | 194,337 |
| 2021-03-16 | $10.05 | $10.10 | $9.92 | $9.92 | $9.92 | 115,420 |
| 2021-03-15 | $10.01 | $10.10 | $9.96 | $10.10 | $10.10 | 182,672 |
| 2021-03-12 | $10.14 | $10.17 | $9.99 | $10.02 | $10.02 | 181,913 |
| 2021-03-11 | $10.24 | $10.24 | $10.09 | $10.10 | $10.10 | 247,943 |
| 2021-03-10 | $10.02 | $10.69 | $10.01 | $10.69 | $10.69 | 85,785 |
| 2021-03-09 | $10.06 | $10.15 | $9.99 | $10.00 | $10.00 | 148,219 |
| 2021-03-08 | $10.05 | $10.20 | $9.97 | $10.00 | $10.00 | 430,661 |
| 2021-03-05 | $10.00 | $10.06 | $9.90 | $10.00 | $10.00 | 370,336 |
| 2021-03-04 | $10.05 | $10.10 | $9.99 | $10.00 | $10.00 | 688,259 |
| 2021-03-03 | $10.19 | $10.25 | $10.03 | $10.12 | $10.12 | 227,279 |
| 2021-03-02 | $10.40 | $10.42 | $10.16 | $10.21 | $10.21 | 227,990 |
| 2021-03-01 | $10.55 | $10.63 | $10.39 | $10.42 | $10.42 | 157,848 |
| 2021-02-26 | $10.51 | $10.61 | $10.30 | $10.41 | $10.41 | 483,819 |
| 2021-02-25 | $10.80 | $10.80 | $10.32 | $10.41 | $10.41 | 283,373 |
| 2021-02-24 | $10.69 | $10.93 | $10.67 | $10.79 | $10.79 | 222,157 |
| 2021-02-23 | $10.74 | $10.79 | $10.14 | $10.68 | $10.68 | 452,268 |
| 2021-02-22 | $11.13 | $11.14 | $10.85 | $10.93 | $10.93 | 280,969 |
| 2021-02-19 | $10.99 | $11.03 | $10.88 | $11.00 | $11.00 | 320,667 |
| 2021-02-18 | $10.93 | $11.05 | $10.90 | $10.94 | $10.94 | 228,454 |
| 2021-02-17 | $10.89 | $11.08 | $10.89 | $10.95 | $10.95 | 517,045 |
| 2021-02-16 | $11.07 | $11.15 | $10.86 | $10.91 | $10.91 | 433,939 |
| 2021-02-12 | $10.98 | $11.06 | $10.91 | $11.00 | $11.00 | 399,958 |
| 2021-02-11 | $11.07 | $11.25 | $10.86 | $10.98 | $10.98 | 301,520 |
| 2021-02-10 | $11.25 | $11.39 | $11.14 | $11.15 | $11.15 | 163,020 |
| 2021-02-09 | $11.25 | $11.42 | $11.04 | $11.20 | $11.20 | 430,362 |
| 2021-02-08 | $11.03 | $11.22 | $11.03 | $11.21 | $11.21 | 809,909 |
| 2021-02-05 | $11.04 | $11.10 | $10.90 | $10.95 | $10.95 | 498,162 |
| 2021-02-04 | $11.00 | $11.05 | $10.90 | $10.99 | $10.99 | 229,515 |
| 2021-02-03 | $10.90 | $11.00 | $10.84 | $10.96 | $10.96 | 564,719 |
| 2021-02-02 | $10.78 | $11.04 | $10.78 | $10.84 | $10.84 | 494,149 |
| 2021-02-01 | $10.79 | $10.91 | $10.70 | $10.74 | $10.74 | 246,676 |
| 2021-01-29 | $10.70 | $10.83 | $10.60 | $10.76 | $10.76 | 120,045 |
| 2021-01-28 | $10.61 | $10.79 | $10.61 | $10.70 | $10.70 | 140,352 |
| 2021-01-27 | $10.68 | $10.85 | $10.57 | $10.65 | $10.65 | 582,142 |
| 2021-01-26 | $10.93 | $11.25 | $10.80 | $10.85 | $10.85 | 173,833 |
| 2021-01-25 | $11.10 | $11.25 | $10.70 | $10.88 | $10.88 | 687,096 |
| 2021-01-22 | $10.90 | $11.05 | $10.80 | $10.97 | $10.97 | 272,133 |
| 2021-01-21 | $10.90 | $11.09 | $10.75 | $10.84 | $10.84 | 157,654 |
| 2021-01-20 | $10.81 | $10.94 | $10.75 | $10.90 | $10.90 | 394,391 |
| 2021-01-19 | $10.74 | $10.84 | $10.67 | $10.77 | $10.77 | 509,149 |
| 2021-01-15 | $10.78 | $10.87 | $10.62 | $10.67 | $10.67 | 210,470 |
| 2021-01-14 | $10.80 | $10.84 | $10.58 | $10.70 | $10.70 | 395,120 |
| 2021-01-13 | $10.68 | $10.85 | $10.60 | $10.75 | $10.75 | 426,783 |
| 2021-01-12 | $10.37 | $10.60 | $10.36 | $10.60 | $10.60 | 189,220 |
| 2021-01-11 | $10.31 | $10.38 | $10.27 | $10.37 | $10.37 | 84,007 |
| 2021-01-08 | $10.38 | $10.50 | $10.20 | $10.30 | $10.30 | 132,901 |
| 2021-01-07 | $10.14 | $10.32 | $10.13 | $10.29 | $10.29 | 335,582 |
| 2021-01-06 | $10.18 | $10.23 | $10.10 | $10.10 | $10.10 | 124,185 |
| 2021-01-05 | $10.11 | $10.23 | $10.11 | $10.21 | $10.21 | 69,300 |
| 2021-01-04 | $10.23 | $10.24 | $10.10 | $10.11 | $10.11 | 126,352 |
| 2020-12-31 | $10.18 | $10.20 | $10.10 | $10.10 | $10.10 | 257,811 |
| 2020-12-30 | $10.25 | $10.41 | $10.18 | $10.18 | $10.18 | 90,512 |
| 2020-12-29 | $10.42 | $10.42 | $10.16 | $10.16 | $10.16 | 287,716 |
| 2020-12-28 | $10.56 | $10.60 | $10.31 | $10.38 | $10.38 | 449,111 |
| 2020-12-24 | $10.30 | $10.45 | $10.25 | $10.38 | $10.38 | 433,975 |
| 2020-12-23 | $10.16 | $10.29 | $10.13 | $10.16 | $10.16 | 329,923 |
| 2020-12-22 | $10.15 | $10.23 | $10.10 | $10.14 | $10.14 | 337,664 |
| 2020-12-21 | $10.17 | $10.17 | $10.07 | $10.11 | $10.11 | 167,056 |
| 2020-12-18 | $10.20 | $10.23 | $10.09 | $10.14 | $10.14 | 115,612 |
| 2020-12-17 | $10.15 | $10.17 | $10.10 | $10.13 | $10.13 | 113,851 |
| 2020-12-16 | $10.33 | $10.33 | $10.09 | $10.10 | $10.10 | 531,314 |
| 2020-12-15 | $10.22 | $10.22 | $10.06 | $10.15 | $10.15 | 333,321 |
| 2020-12-14 | $10.50 | $10.50 | $10.11 | $10.19 | $10.19 | 316,147 |
| 2020-12-11 | $10.35 | $10.52 | $10.00 | $10.22 | $10.22 | 420,039 |
| 2020-12-10 | $10.00 | $10.07 | $9.91 | $10.05 | $10.05 | 109,082 |
| 2020-12-09 | $10.39 | $10.39 | $9.88 | $9.96 | $9.96 | 765,755 |
| 2020-12-08 | $9.98 | $9.98 | $9.80 | $9.91 | $9.91 | 364,320 |
| 2020-12-07 | $10.00 | $10.02 | $9.80 | $9.90 | $9.90 | 141,276 |
| 2020-12-04 | $9.86 | $9.89 | $9.75 | $9.87 | $9.87 | 114,915 |
| 2020-12-03 | $9.95 | $9.95 | $9.75 | $9.75 | $9.75 | 77,729 |
| 2020-12-02 | $9.97 | $9.97 | $9.78 | $9.85 | $9.85 | 11,228 |
| 2020-12-01 | $9.95 | $9.95 | $9.89 | $9.91 | $9.91 | 11,052 |
| 2020-11-30 | $10.40 | $10.40 | $9.74 | $9.90 | $9.90 | 83,500 |
| 2020-11-27 | $9.80 | $9.80 | $9.66 | $9.71 | $9.71 | 11,667 |
| 2020-11-25 | $9.66 | $9.68 | $9.66 | $9.66 | $9.66 | 1,661 |
| 2020-11-24 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 7,095 |
| 2020-11-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,010 |