Mallard Acquisition Corp (MACU) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.09 ($0.00) 0.00%
Mallard Acquisition Corp - Daily Information
Click for more stock information on Mallard Acquisition Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.09 |
| Previous Close | $10.09 |
| High | $10.09 |
| Low | $10.09 |
| Adjusted Open | $10.09 |
| Previous Adjusted Close | $10.09 |
| Adjusted High | $10.09 |
| Adjusted Low | $10.09 |
Invest in Mallard Acquisition Corp (MACU)
Key People Mallard Acquisition Corp
| Employee | Position |
|---|---|
| Jeff Leck | President, Chief Executive Officer & Director |
| John F. Kirtley | CFO, Secretary, Treasurer & Director |
| Sean Healy | Director-Business Development |
| Marc S. Sculler | Independent Director |
| William Weatherford | Independent Director |
| Jennifer M. Paul | Independent Director |
| Scott Yearwood | Independent Director |
Historical Stock Data for Mallard Acquisition Corp (MACU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2022-04-29 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 28,394 |
| 2022-04-28 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 557,192 |
| 2022-04-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 15,600 |
| 2022-04-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-25 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 9,911 |
| 2022-04-22 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 23,202 |
| 2022-04-21 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 7,506 |
| 2022-04-20 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 33,435 |
| 2022-04-19 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 47,857 |
| 2022-04-18 | $10.09 | $10.11 | $10.09 | $10.09 | $10.09 | 189,368 |
| 2022-04-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,125 |
| 2022-04-13 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 227,399 |
| 2022-04-12 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 12,139 |
| 2022-04-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 342,002 |
| 2022-04-08 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 22,359 |
| 2022-04-07 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 6,300 |
| 2022-04-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 202 |
| 2022-04-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 9,863 |
| 2022-04-04 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 822 |
| 2022-04-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 5,205 |
| 2022-03-31 | $10.09 | $10.10 | $10.08 | $10.08 | $10.08 | 643,268 |
| 2022-03-30 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 3,984 |
| 2022-03-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-03-28 | $10.08 | $10.09 | $10.06 | $10.08 | $10.08 | 42,627 |
| 2022-03-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 200 |
| 2022-03-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 149 |
| 2022-03-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 115 |
| 2022-03-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 37 |
| 2022-03-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,392 |
| 2022-03-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 5 |
| 2022-03-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 33,263 |
| 2022-03-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 164,277 |
| 2022-03-14 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 203,277 |
| 2022-03-11 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 11,916 |
| 2022-03-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 110 |
| 2022-03-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 274 |
| 2022-03-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-03-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 765 |
| 2022-03-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 11 |
| 2022-03-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10,245 |
| 2022-03-02 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 542 |
| 2022-03-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 33 |
| 2022-02-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3 |
| 2022-02-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 34 |
| 2022-02-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 301 |
| 2022-02-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-02-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-02-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 400 |
| 2022-02-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 12,344 |
| 2022-02-15 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 32,123 |
| 2022-02-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 33 |
| 2022-02-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 200 |
| 2022-02-10 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 1,756 |
| 2022-02-09 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 166,152 |
| 2022-02-08 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 802 |
| 2022-02-07 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 65,525 |
| 2022-02-04 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 3,509 |
| 2022-02-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 22 |
| 2022-02-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 122 |
| 2022-02-01 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 3,772 |
| 2022-01-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 14 |
| 2022-01-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-01-27 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 19,924 |
| 2022-01-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 28 |
| 2022-01-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-24 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 9,997 |
| 2022-01-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2022-01-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 231 |
| 2022-01-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 261 |
| 2022-01-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 97 |
| 2022-01-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 4 |
| 2022-01-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2022-01-12 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 159,476 |
| 2022-01-11 | $10.00 | $10.02 | $9.99 | $10.01 | $10.01 | 149,594 |
| 2022-01-10 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 87,339 |
| 2022-01-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 250 |
| 2022-01-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 16,376 |
| 2022-01-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-01-04 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 7,245 |
| 2022-01-03 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 4,987 |
| 2021-12-31 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,207 |
| 2021-12-30 | $10.00 | $10.05 | $10.00 | $10.03 | $10.03 | 1,162 |
| 2021-12-29 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 1,116 |
| 2021-12-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 36 |
| 2021-12-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 6 |
| 2021-12-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 178 |
| 2021-12-22 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 5,639 |
| 2021-12-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 30,594 |
| 2021-12-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15 |
| 2021-12-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 114 |
| 2021-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2021-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 36,112 |
| 2021-12-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 389 |
| 2021-12-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2021-12-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,833 |
| 2021-12-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4,703 |
| 2021-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 203 |
| 2021-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 764 |
| 2021-12-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 756 |
| 2021-12-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 83 |
| 2021-12-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 13 |
| 2021-11-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 18 |
| 2021-11-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4 |
| 2021-11-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 22 |
| 2021-11-23 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 137,957 |
| 2021-11-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 505 |
| 2021-11-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 27 |
| 2021-11-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 6 |
| 2021-11-17 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 326,704 |
| 2021-11-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 50 |
| 2021-11-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 223 |
| 2021-11-12 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 7,077 |
| 2021-11-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 63 |
| 2021-11-10 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 1,617 |
| 2021-11-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,048 |
| 2021-11-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 22 |
| 2021-11-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 105 |
| 2021-11-04 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 650,472 |
| 2021-11-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2021-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 101 |
| 2021-11-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 189 |
| 2021-10-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 529 |
| 2021-10-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 205 |
| 2021-10-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 206 |
| 2021-10-26 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 1,009 |
| 2021-10-25 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 61,689 |
| 2021-10-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2021-10-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 203 |
| 2021-10-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100,000 |
| 2021-10-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,481 |
| 2021-10-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-10-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-10-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2021-10-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 618 |
| 2021-10-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 74 |
| 2021-10-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-10-08 | $9.94 | $9.99 | $9.94 | $9.99 | $9.99 | 1,897 |
| 2021-10-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 136 |
| 2021-10-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10 |
| 2021-10-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2021-10-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 330 |
| 2021-10-01 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 5,467 |
| 2021-09-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 57 |
| 2021-09-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4 |
| 2021-09-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 257 |
| 2021-09-27 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 2,687 |
| 2021-09-24 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 515 |
| 2021-09-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 428 |
| 2021-09-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 12 |
| 2021-09-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 7 |
| 2021-09-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 39 |
| 2021-09-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 66 |
| 2021-09-16 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 3,300 |
| 2021-09-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 106 |
| 2021-09-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2021-09-13 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 3,604 |
| 2021-09-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 11 |
| 2021-09-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-09-08 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 1,440 |
| 2021-09-07 | $9.93 | $9.96 | $9.92 | $9.96 | $9.96 | 8,351 |
| 2021-09-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5 |
| 2021-09-01 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 13,830 |
| 2021-08-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 6 |
| 2021-08-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 114 |
| 2021-08-27 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 965 |
| 2021-08-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 9 |
| 2021-08-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 500 |
| 2021-08-24 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 6,138 |
| 2021-08-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-08-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-08-19 | $9.89 | $9.92 | $9.89 | $9.89 | $9.89 | 3,001 |
| 2021-08-18 | $9.90 | $9.92 | $9.89 | $9.89 | $9.89 | 3,269 |
| 2021-08-17 | $9.88 | $9.89 | $9.86 | $9.89 | $9.89 | 1,787 |
| 2021-08-16 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 1,170 |
| 2021-08-13 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 936 |
| 2021-08-12 | $9.85 | $9.88 | $9.81 | $9.82 | $9.82 | 46,519 |
| 2021-08-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 90 |
| 2021-08-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-08-09 | $9.86 | $9.90 | $9.84 | $9.84 | $9.84 | 1,389 |
| 2021-08-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 59,243 |
| 2021-08-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 58 |
| 2021-08-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2021-08-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-07-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 74 |
| 2021-07-29 | $9.84 | $9.92 | $9.84 | $9.92 | $9.92 | 370 |
| 2021-07-28 | $9.89 | $9.94 | $9.89 | $9.89 | $9.89 | 4,601 |
| 2021-07-27 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 5,020 |
| 2021-07-26 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 205,394 |
| 2021-07-23 | $9.89 | $9.94 | $9.89 | $9.94 | $9.94 | 139,237 |
| 2021-07-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 124,914 |
| 2021-07-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 28 |
| 2021-07-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 610 |
| 2021-07-19 | $9.86 | $9.90 | $9.85 | $9.89 | $9.89 | 65,803 |
| 2021-07-16 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 518 |
| 2021-07-15 | $9.86 | $9.89 | $9.85 | $9.89 | $9.89 | 85,056 |
| 2021-07-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5 |
| 2021-07-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3 |
| 2021-07-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 18 |
| 2021-07-09 | $9.88 | $9.89 | $9.86 | $9.89 | $9.89 | 5,044 |
| 2021-07-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 855 |
| 2021-07-07 | $9.87 | $9.91 | $9.87 | $9.89 | $9.89 | 237,751 |
| 2021-07-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 161 |
| 2021-07-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 259,084 |
| 2021-07-01 | $9.91 | $9.91 | $9.86 | $9.86 | $9.86 | 67,146 |
| 2021-06-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 13 |
| 2021-06-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 22 |
| 2021-06-28 | $9.88 | $9.98 | $9.88 | $9.98 | $9.98 | 1,691 |
| 2021-06-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 25 |
| 2021-06-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2021-06-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 51 |
| 2021-06-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 30 |
| 2021-06-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 9 |
| 2021-06-18 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 5,049 |
| 2021-06-17 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,304 |
| 2021-06-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 149 |
| 2021-06-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 15,495 |
| 2021-06-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-06-11 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 340 |
| 2021-06-10 | $9.89 | $9.97 | $9.88 | $9.88 | $9.88 | 2,737 |
| 2021-06-09 | $9.88 | $9.94 | $9.87 | $9.91 | $9.91 | 2,536 |
| 2021-06-08 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 2,251 |
| 2021-06-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2021-06-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 46 |
| 2021-06-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 211 |
| 2021-06-02 | $9.93 | $9.98 | $9.92 | $9.98 | $9.98 | 3,616 |
| 2021-06-01 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 1,198 |
| 2021-05-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 383 |
| 2021-05-27 | $9.92 | $9.93 | $9.89 | $9.93 | $9.93 | 1,155 |
| 2021-05-26 | $9.89 | $9.99 | $9.81 | $9.91 | $9.91 | 6,541 |
| 2021-05-25 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,200 |
| 2021-05-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-05-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-05-20 | $9.86 | $9.91 | $9.86 | $9.90 | $9.90 | 6,784 |
| 2021-05-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-05-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 8 |
| 2021-05-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 13 |
| 2021-05-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 115 |
| 2021-05-13 | $9.88 | $9.94 | $9.88 | $9.91 | $9.91 | 9,901 |
| 2021-05-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 141 |
| 2021-05-11 | $9.88 | $9.97 | $9.87 | $9.87 | $9.87 | 7,072 |
| 2021-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 220 |
| 2021-05-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 609 |
| 2021-05-06 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 1,837 |
| 2021-05-05 | $9.90 | $9.96 | $9.90 | $9.90 | $9.90 | 3,934 |
| 2021-05-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 102 |
| 2021-05-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 53 |
| 2021-04-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 14 |
| 2021-04-29 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 1,823 |
| 2021-04-28 | $9.96 | $9.98 | $9.94 | $9.96 | $9.96 | 9,792 |
| 2021-04-27 | $9.92 | $9.93 | $9.86 | $9.92 | $9.92 | 2,245 |
| 2021-04-26 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 223 |
| 2021-04-23 | $9.98 | $9.98 | $9.93 | $9.93 | $9.93 | 630 |
| 2021-04-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,748 |
| 2021-04-21 | $9.90 | $9.99 | $9.88 | $9.99 | $9.99 | 13,355 |
| 2021-04-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 36 |
| 2021-04-19 | $9.97 | $10.03 | $9.94 | $9.99 | $9.99 | 43,198 |
| 2021-04-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 301 |
| 2021-04-15 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 1,108 |
| 2021-04-14 | $10.09 | $10.10 | $10.03 | $10.10 | $10.10 | 20,346 |
| 2021-04-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 9 |
| 2021-04-12 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 20,845 |
| 2021-04-09 | $9.94 | $10.11 | $9.92 | $10.11 | $10.11 | 18,222 |
| 2021-04-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 151 |
| 2021-04-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 12 |
| 2021-04-06 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 578 |
| 2021-04-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 517 |
| 2021-04-01 | $9.93 | $9.93 | $9.87 | $9.90 | $9.90 | 629 |
| 2021-03-31 | $9.91 | $9.91 | $9.86 | $9.86 | $9.86 | 2,206 |
| 2021-03-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 82 |
| 2021-03-29 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,006 |
| 2021-03-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 608 |
| 2021-03-25 | $9.66 | $9.72 | $9.66 | $9.69 | $9.69 | 4,230 |
| 2021-03-24 | $9.88 | $9.95 | $9.78 | $9.78 | $9.78 | 4,464 |
| 2021-03-23 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 923 |
| 2021-03-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 272 |
| 2021-03-19 | $9.95 | $9.95 | $9.90 | $9.94 | $9.94 | 53,751 |
| 2021-03-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2021-03-17 | $9.93 | $9.93 | $9.87 | $9.89 | $9.89 | 5,201 |
| 2021-03-16 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 835 |
| 2021-03-15 | $9.95 | $9.97 | $9.87 | $9.94 | $9.94 | 2,932 |
| 2021-03-12 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 558 |
| 2021-03-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 14 |
| 2021-03-10 | $10.04 | $10.04 | $9.90 | $9.94 | $9.94 | 47,668 |
| 2021-03-09 | $10.11 | $10.11 | $9.93 | $10.09 | $10.09 | 3,618 |
| 2021-03-08 | $9.92 | $9.94 | $9.90 | $9.94 | $9.94 | 14,325 |
| 2021-03-05 | $9.86 | $9.99 | $9.86 | $9.95 | $9.95 | 9,994 |
| 2021-03-04 | $9.91 | $9.92 | $9.80 | $9.80 | $9.80 | 83,414 |
| 2021-03-03 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 3,944 |
| 2021-03-02 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 28,553 |
| 2021-03-01 | $10.26 | $10.26 | $10.05 | $10.05 | $10.05 | 14,084 |
| 2021-02-26 | $10.13 | $10.24 | $10.13 | $10.24 | $10.24 | 2,868 |
| 2021-02-25 | $10.42 | $10.42 | $10.26 | $10.27 | $10.27 | 7,448 |
| 2021-02-24 | $10.30 | $10.45 | $10.29 | $10.42 | $10.42 | 18,694 |
| 2021-02-23 | $10.17 | $10.30 | $10.16 | $10.30 | $10.30 | 4,140 |
| 2021-02-22 | $10.32 | $10.33 | $10.30 | $10.30 | $10.30 | 2,563 |
| 2021-02-19 | $10.37 | $10.39 | $10.30 | $10.32 | $10.32 | 245,204 |
| 2021-02-18 | $10.39 | $10.39 | $10.25 | $10.31 | $10.31 | 920 |
| 2021-02-17 | $10.22 | $10.38 | $10.22 | $10.38 | $10.38 | 6,010 |
| 2021-02-16 | $10.40 | $10.40 | $10.21 | $10.33 | $10.33 | 3,686 |
| 2021-02-12 | $10.39 | $10.45 | $10.39 | $10.45 | $10.45 | 14,541 |
| 2021-02-11 | $10.39 | $10.40 | $10.30 | $10.40 | $10.40 | 1,740 |
| 2021-02-10 | $10.34 | $10.34 | $10.27 | $10.27 | $10.27 | 735 |
| 2021-02-09 | $10.30 | $10.34 | $10.30 | $10.34 | $10.34 | 1,228 |
| 2021-02-08 | $10.30 | $10.30 | $10.21 | $10.25 | $10.25 | 2,094 |
| 2021-02-05 | $10.34 | $10.34 | $10.19 | $10.26 | $10.26 | 3,635 |
| 2021-02-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 368 |
| 2021-02-03 | $10.21 | $10.30 | $10.21 | $10.29 | $10.29 | 32,532 |
| 2021-02-02 | $10.16 | $10.18 | $10.15 | $10.18 | $10.18 | 8,239 |
| 2021-02-01 | $10.13 | $10.14 | $10.12 | $10.12 | $10.12 | 4,056 |
| 2021-01-29 | $10.06 | $10.14 | $10.06 | $10.06 | $10.06 | 209,913 |
| 2021-01-28 | $10.14 | $10.14 | $10.10 | $10.12 | $10.12 | 29,803 |
| 2021-01-27 | $10.10 | $10.18 | $10.10 | $10.12 | $10.12 | 11,358 |
| 2021-01-26 | $10.32 | $10.37 | $10.18 | $10.28 | $10.28 | 9,155 |
| 2021-01-25 | $10.20 | $10.48 | $10.20 | $10.48 | $10.48 | 6,599 |
| 2021-01-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 54 |
| 2021-01-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 508 |
| 2021-01-20 | $10.17 | $10.21 | $10.17 | $10.21 | $10.21 | 4,956 |
| 2021-01-19 | $10.23 | $10.26 | $10.15 | $10.16 | $10.16 | 6,699 |
| 2021-01-15 | $10.22 | $10.23 | $10.12 | $10.23 | $10.23 | 6,814 |
| 2021-01-14 | $10.29 | $10.29 | $10.11 | $10.19 | $10.19 | 17,741 |
| 2021-01-13 | $10.28 | $10.33 | $10.19 | $10.19 | $10.19 | 4,692 |
| 2021-01-12 | $10.28 | $10.28 | $10.15 | $10.15 | $10.15 | 3,102 |
| 2021-01-11 | $10.15 | $10.28 | $10.15 | $10.18 | $10.18 | 3,903 |
| 2021-01-08 | $10.10 | $10.15 | $10.10 | $10.14 | $10.14 | 15,577 |
| 2021-01-07 | $10.09 | $10.19 | $10.05 | $10.07 | $10.07 | 2,182 |
| 2021-01-06 | $10.08 | $10.15 | $10.00 | $10.00 | $10.00 | 8,030 |
| 2021-01-05 | $10.19 | $10.39 | $10.07 | $10.08 | $10.08 | 8,093 |
| 2021-01-04 | $10.15 | $10.15 | $10.06 | $10.13 | $10.13 | 6,236 |
| 2020-12-31 | $10.20 | $10.20 | $9.98 | $9.98 | $9.98 | 1,764 |
| 2020-12-30 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 22,741 |
| 2020-12-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 190 |
| 2020-12-28 | $10.10 | $10.10 | $9.99 | $9.99 | $9.99 | 18,788 |
| 2020-12-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4,191 |
| 2020-12-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 27 |
| 2020-12-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 25 |
| 2020-12-21 | $9.96 | $10.25 | $9.88 | $10.25 | $10.25 | 18,442 |
| 2020-12-18 | $9.87 | $9.88 | $9.85 | $9.88 | $9.88 | 20,616 |
| 2020-12-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 611 |
| 2020-12-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1 |
| 2020-12-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 254 |
| 2020-12-14 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 224 |
| 2020-12-11 | $10.25 | $10.25 | $9.80 | $9.80 | $9.80 | 461 |