Omnichannel Acquisition Corp - Class A (OCA) Exchange: NYSE
Data as of Aug. 20, 2025
$10.00 ($-0.01) -0.05%
Omnichannel Acquisition Corp - Class A - Daily Information
Click for more stock information on Omnichannel Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $9.99 |
| Previous Close | $10.00 |
| High | $10.00 |
| Low | $9.99 |
| Adjusted Open | $9.99 |
| Previous Adjusted Close | $10.00 |
| Adjusted High | $10.00 |
| Adjusted Low | $9.99 |
Invest in Omnichannel Acquisition Corp - Class A (OCA)
Key People Omnichannel Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Matt Higgins | Chairman & Chief Executive Officer |
| Austin C. Simon | Chief Operating Officer |
| Christine Pantoya | Chief Financial Officer |
| Lyle Ayes | Advisor |
| Katie Hunt | Advisor |
| Denise Lambertson | Advisor |
| Claudia Lezcano | Advisor |
| Maggie Lu | Advisor |
| Elyse Propis | Advisor |
| Gary Vaynerchuk | Advisor |
| Christina Tosi | Advisor |
| Scott Tannen | Advisor |
| Sengal M. G. Selassie | Advisor |
| Delphine Bernard | Advisor |
| Leonard A. Schlesinger | Advisor |
| Bobbi Brown | Independent Director |
| Albert P. Carey | Independent Director |
| Priya Dogra | Independent Director |
| Vicky Free | Independent Director |
| Mark Lee Gerson | Independent Director |
| Emmett Shine | Independent Director |
Historical Stock Data for Omnichannel Acquisition Corp - Class A (OCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 64,002 |
| 2022-05-27 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 32,946 |
| 2022-05-26 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 70,430 |
| 2022-05-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 46,384 |
| 2022-05-24 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 36,328 |
| 2022-05-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 530 |
| 2022-05-20 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 285,010 |
| 2022-05-19 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 745,169 |
| 2022-05-18 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 16,206 |
| 2022-05-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,180 |
| 2022-05-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 35,514 |
| 2022-05-13 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 73,742 |
| 2022-05-12 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 37,570 |
| 2022-05-11 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 15,738 |
| 2022-05-10 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 165,163 |
| 2022-05-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 38,487 |
| 2022-05-06 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 42,571 |
| 2022-05-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 22,194 |
| 2022-05-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 18,302 |
| 2022-05-03 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 18,671 |
| 2022-05-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 18,662 |
| 2022-04-29 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 116,478 |
| 2022-04-28 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 6,201 |
| 2022-04-27 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 7,966 |
| 2022-04-26 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 112,556 |
| 2022-04-25 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 16,208 |
| 2022-04-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6,943 |
| 2022-04-21 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 13,752 |
| 2022-04-20 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 59,853 |
| 2022-04-19 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 87,467 |
| 2022-04-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 969 |
| 2022-04-14 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 22,806 |
| 2022-04-13 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 4,984 |
| 2022-04-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 13,504 |
| 2022-04-11 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 28,913 |
| 2022-04-08 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 66,338 |
| 2022-04-07 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 41,985 |
| 2022-04-06 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 43,835 |
| 2022-04-05 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 381,334 |
| 2022-04-04 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 232 |
| 2022-04-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2022-03-31 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 13,043 |
| 2022-03-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 307 |
| 2022-03-29 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 5,675 |
| 2022-03-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 407 |
| 2022-03-25 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 12,857 |
| 2022-03-24 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 1,965 |
| 2022-03-23 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 1,555 |
| 2022-03-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 123 |
| 2022-03-21 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 3,761 |
| 2022-03-18 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 957 |
| 2022-03-17 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 3,325 |
| 2022-03-16 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 6,705 |
| 2022-03-15 | $9.94 | $9.99 | $9.94 | $9.95 | $9.95 | 57,584 |
| 2022-03-14 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 83,505 |
| 2022-03-11 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 17,584 |
| 2022-03-10 | $9.93 | $9.95 | $9.90 | $9.90 | $9.90 | 515,250 |
| 2022-03-09 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 7,270 |
| 2022-03-08 | $9.93 | $9.97 | $9.93 | $9.95 | $9.95 | 58,761 |
| 2022-03-07 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 130,319 |
| 2022-03-04 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 7,597 |
| 2022-03-03 | $9.94 | $9.96 | $9.93 | $9.94 | $9.94 | 4,988 |
| 2022-03-02 | $9.92 | $9.96 | $9.92 | $9.94 | $9.94 | 179,142 |
| 2022-03-01 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 18,002 |
| 2022-02-28 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 59,497 |
| 2022-02-25 | $9.94 | $9.95 | $9.92 | $9.93 | $9.93 | 56,723 |
| 2022-02-24 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 9,341 |
| 2022-02-23 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 48,180 |
| 2022-02-22 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 3,258 |
| 2022-02-18 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 192,368 |
| 2022-02-17 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 20,499 |
| 2022-02-16 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 696 |
| 2022-02-15 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 3,629 |
| 2022-02-14 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 90,089 |
| 2022-02-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 125 |
| 2022-02-10 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 22,699 |
| 2022-02-09 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 6,504 |
| 2022-02-08 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 95,247 |
| 2022-02-07 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 22,496 |
| 2022-02-04 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 571,215 |
| 2022-02-03 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 45,117 |
| 2022-02-02 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 50,121 |
| 2022-02-01 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 369,759 |
| 2022-01-31 | $9.91 | $9.97 | $9.91 | $9.94 | $9.94 | 724,262 |
| 2022-01-28 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 1,165,559 |
| 2022-01-27 | $9.94 | $9.94 | $9.90 | $9.91 | $9.91 | 5,167,500 |
| 2022-01-26 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 1,444,141 |
| 2022-01-25 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 849,420 |
| 2022-01-24 | $9.96 | $9.98 | $9.95 | $9.97 | $9.97 | 1,585,765 |
| 2022-01-21 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 229,300 |
| 2022-01-20 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 135,293 |
| 2022-01-19 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 161,700 |
| 2022-01-18 | $9.92 | $9.96 | $9.91 | $9.95 | $9.95 | 63,634 |
| 2022-01-14 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 96,448 |
| 2022-01-13 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 768,479 |
| 2022-01-12 | $9.96 | $9.97 | $9.94 | $9.94 | $9.94 | 253,985 |
| 2022-01-11 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 406,768 |
| 2022-01-10 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 38,753 |
| 2022-01-07 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 32,978 |
| 2022-01-06 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 20,176 |
| 2022-01-05 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 109,415 |
| 2022-01-04 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 169,095 |
| 2022-01-03 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 61,025 |
| 2021-12-31 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 12,768 |
| 2021-12-30 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 6,572 |
| 2021-12-29 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 13,693 |
| 2021-12-28 | $9.87 | $9.95 | $9.87 | $9.94 | $9.94 | 5,893 |
| 2021-12-27 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 281,535 |
| 2021-12-23 | $9.96 | $9.96 | $9.93 | $9.94 | $9.94 | 6,147 |
| 2021-12-22 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 7,706 |
| 2021-12-21 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 4,619 |
| 2021-12-20 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 49,513 |
| 2021-12-17 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 228,014 |
| 2021-12-16 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 86,193 |
| 2021-12-15 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 33,839 |
| 2021-12-14 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 27,725 |
| 2021-12-13 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 48,847 |
| 2021-12-10 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 571,570 |
| 2021-12-09 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 6,707 |
| 2021-12-08 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 1,419,044 |
| 2021-12-07 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 119,124 |
| 2021-12-06 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 24,758 |
| 2021-12-03 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 246,833 |
| 2021-12-02 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 16,560 |
| 2021-12-01 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 259,369 |
| 2021-11-30 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 25,335 |
| 2021-11-29 | $9.90 | $9.96 | $9.90 | $9.93 | $9.93 | 20,661 |
| 2021-11-26 | $9.95 | $9.95 | $9.88 | $9.90 | $9.90 | 396,996 |
| 2021-11-24 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 871,926 |
| 2021-11-23 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 16,718 |
| 2021-11-22 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 3,317 |
| 2021-11-19 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 60,264 |
| 2021-11-18 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 12,641 |
| 2021-11-17 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 694 |
| 2021-11-16 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 20,267 |
| 2021-11-15 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 5,027 |
| 2021-11-12 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 14,889 |
| 2021-11-11 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 981 |
| 2021-11-10 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 37,478 |
| 2021-11-09 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 41,504 |
| 2021-11-08 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 28,129 |
| 2021-11-05 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 1,489 |
| 2021-11-04 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 338,042 |
| 2021-11-03 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 96,227 |
| 2021-11-02 | $9.93 | $9.95 | $9.92 | $9.94 | $9.94 | 24,350 |
| 2021-11-01 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 26,316 |
| 2021-10-29 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 2,425 |
| 2021-10-28 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 56,198 |
| 2021-10-27 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 46,191 |
| 2021-10-26 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 22,239 |
| 2021-10-25 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 171,159 |
| 2021-10-22 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 50,814 |
| 2021-10-21 | $9.92 | $9.94 | $9.90 | $9.92 | $9.92 | 3,446 |
| 2021-10-20 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 6,272 |
| 2021-10-19 | $9.91 | $9.93 | $9.89 | $9.92 | $9.92 | 63,105 |
| 2021-10-18 | $9.91 | $9.94 | $9.91 | $9.91 | $9.91 | 96,407 |
| 2021-10-15 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 372,369 |
| 2021-10-14 | $9.93 | $9.93 | $9.89 | $9.92 | $9.92 | 33,716 |
| 2021-10-13 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 38,018 |
| 2021-10-12 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 4,906 |
| 2021-10-11 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 3,883 |
| 2021-10-08 | $9.92 | $9.92 | $9.88 | $9.92 | $9.92 | 2,106 |
| 2021-10-07 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 3,190 |
| 2021-10-06 | $9.87 | $9.91 | $9.87 | $9.89 | $9.89 | 73,312 |
| 2021-10-05 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 30,823 |
| 2021-10-04 | $9.91 | $9.92 | $9.89 | $9.92 | $9.92 | 1,007,669 |
| 2021-10-01 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 2,216 |
| 2021-09-30 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 40,923 |
| 2021-09-29 | $9.92 | $9.92 | $9.88 | $9.92 | $9.92 | 1,812 |
| 2021-09-28 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 25,180 |
| 2021-09-27 | $9.91 | $9.91 | $9.86 | $9.88 | $9.88 | 16,433 |
| 2021-09-24 | $9.89 | $9.91 | $9.88 | $9.91 | $9.91 | 10,891 |
| 2021-09-23 | $9.89 | $9.91 | $9.88 | $9.91 | $9.91 | 1,170 |
| 2021-09-22 | $9.91 | $9.91 | $9.88 | $9.91 | $9.91 | 5,685 |
| 2021-09-21 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 2,762 |
| 2021-09-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,502 |
| 2021-09-17 | $9.91 | $9.91 | $9.86 | $9.89 | $9.89 | 3,264 |
| 2021-09-16 | $9.90 | $9.90 | $9.85 | $9.87 | $9.87 | 3,521 |
| 2021-09-15 | $9.87 | $9.88 | $9.85 | $9.85 | $9.85 | 17,870 |
| 2021-09-14 | $9.89 | $9.90 | $9.86 | $9.87 | $9.87 | 9,650 |
| 2021-09-13 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 391 |
| 2021-09-10 | $9.86 | $9.89 | $9.85 | $9.85 | $9.85 | 1,228 |
| 2021-09-09 | $9.86 | $9.88 | $9.85 | $9.88 | $9.88 | 4,758 |
| 2021-09-08 | $9.85 | $9.90 | $9.85 | $9.88 | $9.88 | 587,302 |
| 2021-09-07 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 31,169 |
| 2021-09-03 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 10,409 |
| 2021-09-02 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 36,324 |
| 2021-09-01 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 12,788 |
| 2021-08-31 | $9.81 | $9.84 | $9.80 | $9.81 | $9.81 | 173,163 |
| 2021-08-30 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 66,416 |
| 2021-08-27 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 5,733 |
| 2021-08-26 | $9.82 | $9.84 | $9.81 | $9.81 | $9.81 | 35,845 |
| 2021-08-25 | $9.82 | $9.84 | $9.81 | $9.81 | $9.81 | 44,833 |
| 2021-08-24 | $9.84 | $9.85 | $9.82 | $9.83 | $9.83 | 115,856 |
| 2021-08-23 | $9.86 | $9.89 | $9.84 | $9.85 | $9.85 | 31,539 |
| 2021-08-20 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 14,764 |
| 2021-08-19 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 35,899 |
| 2021-08-18 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 11,148 |
| 2021-08-17 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 20,776 |
| 2021-08-16 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 17,116 |
| 2021-08-13 | $9.83 | $9.85 | $9.81 | $9.83 | $9.83 | 61,115 |
| 2021-08-12 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 56,534 |
| 2021-08-11 | $9.86 | $9.91 | $9.82 | $9.84 | $9.84 | 44,446 |
| 2021-08-10 | $9.85 | $9.86 | $9.81 | $9.81 | $9.81 | 42,598 |
| 2021-08-09 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 14,068 |
| 2021-08-06 | $9.81 | $9.83 | $9.80 | $9.80 | $9.80 | 42,977 |
| 2021-08-05 | $9.85 | $9.85 | $9.80 | $9.81 | $9.81 | 47,321 |
| 2021-08-04 | $9.83 | $9.84 | $9.80 | $9.82 | $9.82 | 45,760 |
| 2021-08-03 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 37,763 |
| 2021-08-02 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 37,993 |
| 2021-07-30 | $9.88 | $9.88 | $9.84 | $9.85 | $9.85 | 363,464 |
| 2021-07-29 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 215,379 |
| 2021-07-28 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 70,145 |
| 2021-07-27 | $9.85 | $9.92 | $9.79 | $9.85 | $9.85 | 65,460 |
| 2021-07-26 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 13,894 |
| 2021-07-23 | $9.85 | $9.94 | $9.85 | $9.90 | $9.90 | 411,715 |
| 2021-07-22 | $9.90 | $9.90 | $9.85 | $9.89 | $9.89 | 70,006 |
| 2021-07-21 | $9.89 | $9.89 | $9.86 | $9.87 | $9.87 | 34,992 |
| 2021-07-20 | $9.87 | $9.89 | $9.85 | $9.89 | $9.89 | 352,229 |
| 2021-07-19 | $9.85 | $9.90 | $9.82 | $9.85 | $9.85 | 677,570 |
| 2021-07-16 | $9.81 | $9.84 | $9.80 | $9.83 | $9.83 | 56,323 |
| 2021-07-15 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 8,077 |
| 2021-07-14 | $9.81 | $9.83 | $9.78 | $9.83 | $9.83 | 11,964 |
| 2021-07-13 | $9.81 | $9.84 | $9.80 | $9.83 | $9.83 | 25,672 |
| 2021-07-12 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 2,415 |
| 2021-07-09 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 5,872 |
| 2021-07-08 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 24,604 |
| 2021-07-07 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 17,255 |
| 2021-07-06 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 2,981 |
| 2021-07-02 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 8,228 |
| 2021-07-01 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 4,157 |
| 2021-06-30 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 5,047 |
| 2021-06-29 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 12,113 |
| 2021-06-28 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 51,666 |
| 2021-06-25 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 3,957 |
| 2021-06-24 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 28,016 |
| 2021-06-23 | $9.87 | $9.87 | $9.82 | $9.82 | $9.82 | 4,437 |
| 2021-06-22 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 69,421 |
| 2021-06-21 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 9,893 |
| 2021-06-18 | $9.85 | $9.87 | $9.84 | $9.85 | $9.85 | 58,411 |
| 2021-06-17 | $9.83 | $9.87 | $9.81 | $9.86 | $9.86 | 63,077 |
| 2021-06-16 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 39,767 |
| 2021-06-15 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 8,389 |
| 2021-06-14 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 5,971 |
| 2021-06-11 | $9.83 | $9.86 | $9.82 | $9.85 | $9.85 | 19,449 |
| 2021-06-10 | $9.81 | $9.84 | $9.81 | $9.81 | $9.81 | 11,569 |
| 2021-06-09 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 9,315 |
| 2021-06-08 | $9.79 | $9.84 | $9.79 | $9.83 | $9.83 | 37,744 |
| 2021-06-07 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 59,497 |
| 2021-06-04 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 14,805 |
| 2021-06-03 | $9.80 | $9.81 | $9.78 | $9.81 | $9.81 | 15,431 |
| 2021-06-02 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 9,475 |
| 2021-06-01 | $9.82 | $9.82 | $9.77 | $9.78 | $9.78 | 41,326 |
| 2021-05-28 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 17,744 |
| 2021-05-27 | $9.76 | $9.80 | $9.75 | $9.75 | $9.75 | 47,896 |
| 2021-05-26 | $9.80 | $9.80 | $9.75 | $9.77 | $9.77 | 33,725 |
| 2021-05-25 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 16,054 |
| 2021-05-24 | $9.77 | $9.78 | $9.75 | $9.77 | $9.77 | 46,854 |
| 2021-05-21 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 21,569 |
| 2021-05-20 | $9.77 | $9.83 | $9.71 | $9.76 | $9.76 | 145,847 |
| 2021-05-19 | $9.73 | $9.80 | $9.73 | $9.77 | $9.77 | 94,028 |
| 2021-05-18 | $9.83 | $9.83 | $9.74 | $9.78 | $9.78 | 60,685 |
| 2021-05-17 | $9.85 | $9.85 | $9.70 | $9.80 | $9.80 | 47,558 |
| 2021-05-14 | $9.80 | $9.85 | $9.78 | $9.85 | $9.85 | 93,826 |
| 2021-05-13 | $9.81 | $9.86 | $9.80 | $9.85 | $9.85 | 27,476 |
| 2021-05-12 | $9.77 | $9.86 | $9.77 | $9.81 | $9.81 | 31,281 |
| 2021-05-11 | $9.76 | $9.85 | $9.76 | $9.81 | $9.81 | 17,644 |
| 2021-05-10 | $9.81 | $9.87 | $9.81 | $9.86 | $9.86 | 21,015 |
| 2021-05-07 | $9.81 | $9.87 | $9.81 | $9.87 | $9.87 | 16,198 |
| 2021-05-06 | $9.82 | $9.87 | $9.81 | $9.84 | $9.84 | 27,667 |
| 2021-05-05 | $9.87 | $9.88 | $9.82 | $9.82 | $9.82 | 14,979 |
| 2021-05-04 | $9.83 | $9.88 | $9.79 | $9.86 | $9.86 | 60,564 |
| 2021-05-03 | $9.93 | $9.93 | $9.77 | $9.80 | $9.80 | 474,828 |
| 2021-04-30 | $9.99 | $9.99 | $9.83 | $9.94 | $9.94 | 68,185 |
| 2021-04-29 | $9.88 | $10.00 | $9.88 | $9.99 | $9.99 | 35,910 |
| 2021-04-28 | $9.92 | $9.92 | $9.84 | $9.90 | $9.90 | 9,120 |
| 2021-04-27 | $9.89 | $9.93 | $9.83 | $9.93 | $9.93 | 32,480 |
| 2021-04-26 | $9.90 | $9.90 | $9.86 | $9.88 | $9.88 | 10,048 |
| 2021-04-23 | $9.90 | $9.92 | $9.84 | $9.90 | $9.90 | 10,595 |
| 2021-04-22 | $9.92 | $9.92 | $9.85 | $9.85 | $9.85 | 21,630 |
| 2021-04-21 | $9.79 | $9.92 | $9.79 | $9.92 | $9.92 | 32,420 |
| 2021-04-20 | $9.85 | $9.90 | $9.76 | $9.90 | $9.90 | 46,122 |
| 2021-04-19 | $9.88 | $9.90 | $9.84 | $9.89 | $9.89 | 51,533 |
| 2021-04-16 | $9.90 | $9.93 | $9.84 | $9.88 | $9.88 | 36,126 |
| 2021-04-15 | $9.90 | $9.94 | $9.87 | $9.91 | $9.91 | 94,570 |
| 2021-04-14 | $9.92 | $9.95 | $9.83 | $9.88 | $9.88 | 54,089 |
| 2021-04-13 | $9.95 | $9.99 | $9.91 | $9.92 | $9.92 | 26,139 |
| 2021-04-12 | $10.01 | $10.01 | $9.95 | $10.00 | $10.00 | 60,360 |
| 2021-04-09 | $9.95 | $10.00 | $9.94 | $10.00 | $10.00 | 103,535 |
| 2021-04-08 | $9.92 | $9.94 | $9.88 | $9.94 | $9.94 | 47,009 |
| 2021-04-07 | $10.00 | $10.00 | $9.88 | $9.94 | $9.94 | 165,979 |
| 2021-04-06 | $9.75 | $9.94 | $9.75 | $9.92 | $9.92 | 94,641 |
| 2021-04-05 | $9.88 | $9.88 | $9.71 | $9.75 | $9.75 | 36,923 |
| 2021-04-01 | $9.76 | $9.88 | $9.75 | $9.85 | $9.85 | 61,217 |
| 2021-03-31 | $9.75 | $9.79 | $9.75 | $9.76 | $9.76 | 13,637 |
| 2021-03-30 | $9.83 | $9.83 | $9.72 | $9.74 | $9.74 | 47,814 |
| 2021-03-29 | $9.79 | $9.79 | $9.66 | $9.79 | $9.79 | 16,402 |
| 2021-03-26 | $9.74 | $9.85 | $9.74 | $9.81 | $9.81 | 40,676 |
| 2021-03-25 | $9.61 | $9.81 | $9.60 | $9.69 | $9.69 | 114,828 |
| 2021-03-24 | $9.83 | $9.83 | $9.75 | $9.76 | $9.76 | 113,425 |
| 2021-03-23 | $9.84 | $9.84 | $9.78 | $9.82 | $9.82 | 80,237 |
| 2021-03-22 | $9.88 | $9.89 | $9.79 | $9.80 | $9.80 | 30,920 |
| 2021-03-19 | $9.88 | $9.88 | $9.78 | $9.82 | $9.82 | 37,026 |
| 2021-03-18 | $9.94 | $10.08 | $9.73 | $9.79 | $9.79 | 130,731 |
| 2021-03-17 | $9.95 | $9.95 | $9.88 | $9.90 | $9.90 | 40,178 |
| 2021-03-16 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 33,918 |
| 2021-03-15 | $9.98 | $10.00 | $9.94 | $10.00 | $10.00 | 29,238 |
| 2021-03-12 | $9.95 | $10.02 | $9.92 | $9.98 | $9.98 | 46,587 |
| 2021-03-11 | $10.00 | $10.15 | $9.91 | $10.15 | $10.15 | 363,180 |
| 2021-03-10 | $9.93 | $10.00 | $9.91 | $10.00 | $10.00 | 50,907 |
| 2021-03-09 | $9.97 | $10.01 | $9.93 | $9.93 | $9.93 | 394,429 |
| 2021-03-08 | $10.04 | $10.07 | $9.93 | $9.99 | $9.99 | 70,904 |
| 2021-03-05 | $9.94 | $10.01 | $9.85 | $9.99 | $9.99 | 139,195 |
| 2021-03-04 | $10.08 | $10.08 | $9.90 | $9.95 | $9.95 | 167,697 |
| 2021-03-03 | $10.10 | $10.11 | $10.00 | $10.07 | $10.07 | 161,961 |
| 2021-03-02 | $10.15 | $10.20 | $10.04 | $10.04 | $10.04 | 65,067 |
| 2021-03-01 | $10.17 | $10.25 | $10.16 | $10.20 | $10.20 | 66,705 |
| 2021-02-26 | $10.17 | $10.21 | $10.09 | $10.14 | $10.14 | 98,904 |
| 2021-02-25 | $10.38 | $10.38 | $10.14 | $10.14 | $10.14 | 97,219 |
| 2021-02-24 | $10.23 | $10.42 | $10.21 | $10.32 | $10.32 | 95,438 |
| 2021-02-23 | $10.28 | $10.34 | $10.05 | $10.28 | $10.28 | 376,298 |
| 2021-02-22 | $10.35 | $10.40 | $10.31 | $10.37 | $10.37 | 125,132 |
| 2021-02-19 | $10.37 | $10.39 | $10.30 | $10.37 | $10.37 | 244,977 |
| 2021-02-18 | $10.37 | $10.41 | $10.26 | $10.34 | $10.34 | 123,206 |
| 2021-02-17 | $10.38 | $10.40 | $10.36 | $10.37 | $10.37 | 75,444 |
| 2021-02-16 | $10.48 | $10.48 | $10.36 | $10.36 | $10.36 | 57,945 |
| 2021-02-12 | $10.45 | $10.49 | $10.34 | $10.47 | $10.47 | 77,564 |
| 2021-02-11 | $10.38 | $10.50 | $10.32 | $10.43 | $10.43 | 145,993 |
| 2021-02-10 | $10.41 | $10.44 | $10.26 | $10.32 | $10.32 | 137,329 |
| 2021-02-09 | $10.67 | $10.67 | $10.32 | $10.34 | $10.34 | 356,737 |
| 2021-02-08 | $10.82 | $11.06 | $10.52 | $10.64 | $10.64 | 461,575 |
| 2021-02-05 | $10.22 | $10.61 | $10.22 | $10.51 | $10.51 | 480,925 |
| 2021-02-04 | $10.35 | $10.35 | $10.16 | $10.20 | $10.20 | 267,607 |
| 2021-02-03 | $10.30 | $10.38 | $10.22 | $10.29 | $10.29 | 450,882 |
| 2021-02-02 | $10.22 | $10.31 | $10.17 | $10.23 | $10.23 | 60,719 |
| 2021-02-01 | $10.11 | $10.23 | $10.07 | $10.18 | $10.18 | 209,624 |
| 2021-01-29 | $10.12 | $10.15 | $10.05 | $10.10 | $10.10 | 303,250 |
| 2021-01-28 | $10.14 | $10.20 | $10.05 | $10.12 | $10.12 | 116,009 |
| 2021-01-27 | $10.39 | $10.39 | $10.01 | $10.05 | $10.05 | 214,499 |
| 2021-01-26 | $10.57 | $10.57 | $10.21 | $10.38 | $10.38 | 147,747 |
| 2021-01-25 | $10.33 | $10.54 | $10.15 | $10.48 | $10.48 | 172,485 |
| 2021-01-22 | $10.33 | $10.33 | $10.20 | $10.28 | $10.28 | 45,075 |
| 2021-01-21 | $10.28 | $10.45 | $10.19 | $10.29 | $10.29 | 41,166 |
| 2021-01-20 | $10.24 | $10.28 | $10.16 | $10.18 | $10.18 | 29,551 |
| 2021-01-19 | $10.30 | $10.30 | $10.21 | $10.28 | $10.28 | 33,513 |
| 2021-01-15 | $10.30 | $10.30 | $10.17 | $10.22 | $10.22 | 75,766 |
| 2021-01-14 | $10.39 | $10.39 | $10.17 | $10.22 | $10.22 | 117,509 |
| 2021-01-13 | $10.10 | $10.39 | $10.01 | $10.21 | $10.21 | 336,908 |
| 2021-01-12 | $10.00 | $10.17 | $9.91 | $10.05 | $10.05 | 332,372 |