SCVX Corp - Class A (SCVX) Exchange: NYSE
Data as of April 19, 2024
$10.01 ($0.00) 0.00%
SCVX Corp - Class A - Daily Information
Click for more stock information on SCVX Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $10.01 |
| Previous Close | $10.01 |
| High | $10.01 |
| Low | $10.01 |
| Adjusted Open | $10.01 |
| Previous Adjusted Close | $10.01 |
| Adjusted High | $10.01 |
| Adjusted Low | $10.01 |
About SCVX Corp - Class A (SCVX)
Invest in SCVX Corp - Class A (SCVX)
Historical Stock Data for SCVX Corp - Class A (SCVX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,022 |
| 2022-08-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7 |
| 2022-08-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2022-08-08 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 743 |
| 2022-08-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7,577 |
| 2022-08-04 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 1,600 |
| 2022-08-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 207 |
| 2022-08-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 62 |
| 2022-08-01 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 4,966 |
| 2022-07-29 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 43,007 |
| 2022-07-28 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 20,912 |
| 2022-07-27 | $10.10 | $10.14 | $10.00 | $10.00 | $10.00 | 6,256 |
| 2022-07-26 | $10.00 | $10.08 | $9.85 | $10.08 | $10.08 | 8,105 |
| 2022-07-25 | $10.00 | $10.08 | $5.00 | $10.07 | $10.07 | 7,156 |
| 2022-07-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,735 |
| 2022-07-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 640 |
| 2022-07-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2022-07-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 260 |
| 2022-07-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,329 |
| 2022-07-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-07-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 60 |
| 2022-07-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 239 |
| 2022-07-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2022-07-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-07-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 190 |
| 2022-07-06 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 10,259 |
| 2022-07-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 501 |
| 2022-07-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 250 |
| 2022-06-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,821 |
| 2022-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-06-27 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 261 |
| 2022-06-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 20 |
| 2022-06-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 276 |
| 2022-06-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 223 |
| 2022-06-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 421 |
| 2022-06-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 7 |
| 2022-06-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 398 |
| 2022-06-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 20 |
| 2022-06-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,040 |
| 2022-06-13 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,106 |
| 2022-06-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4 |
| 2022-06-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-06-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2022-06-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 9,555 |
| 2022-06-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 8,200 |
| 2022-06-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 47 |
| 2022-06-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,001 |
| 2022-06-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 16 |
| 2022-05-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 167 |
| 2022-05-27 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 487 |
| 2022-05-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 184 |
| 2022-05-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 112 |
| 2022-05-24 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 1,862 |
| 2022-05-23 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 367 |
| 2022-05-20 | $8.96 | $9.95 | $8.96 | $9.95 | $9.95 | 2,378 |
| 2022-05-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 193 |
| 2022-05-18 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 305 |
| 2022-05-17 | $9.94 | $9.95 | $9.92 | $9.95 | $9.95 | 7,813 |
| 2022-05-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 387 |
| 2022-05-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 130 |
| 2022-05-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 89 |
| 2022-05-11 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 27,745 |
| 2022-05-10 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 1,567 |
| 2022-05-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 539 |
| 2022-05-06 | $9.96 | $9.97 | $9.93 | $9.97 | $9.97 | 10,240 |
| 2022-05-05 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 921 |
| 2022-05-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 9,874 |
| 2022-05-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 9,874 |
| 2022-05-02 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 10,784 |
| 2022-04-29 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 100,462 |
| 2022-04-28 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 8,001 |
| 2022-04-27 | $9.93 | $10.00 | $9.92 | $9.92 | $9.92 | 62,046 |
| 2022-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,368 |
| 2022-04-25 | $9.95 | $10.30 | $9.95 | $10.00 | $10.00 | 3,400 |
| 2022-04-22 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 3,459 |
| 2022-04-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 961 |
| 2022-04-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,231 |
| 2022-04-19 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 2,231 |
| 2022-04-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,039 |
| 2022-04-14 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 2,064 |
| 2022-04-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,122 |
| 2022-04-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 202 |
| 2022-04-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 27 |
| 2022-04-08 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 7,100 |
| 2022-04-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,210 |
| 2022-04-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 52 |
| 2022-04-05 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 3,100 |
| 2022-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,238 |
| 2022-04-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 212 |
| 2022-03-31 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 6,077 |
| 2022-03-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 101 |
| 2022-03-29 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 7,290 |
| 2022-03-28 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 8,154 |
| 2022-03-25 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 1,000 |
| 2022-03-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 734 |
| 2022-03-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,001 |
| 2022-03-22 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 1,296 |
| 2022-03-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3,034 |
| 2022-03-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3,000 |
| 2022-03-17 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 413 |
| 2022-03-16 | $9.86 | $9.91 | $9.86 | $9.86 | $9.86 | 8,630 |
| 2022-03-15 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 2,408 |
| 2022-03-14 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,127 |
| 2022-03-11 | $9.78 | $9.86 | $9.78 | $9.85 | $9.85 | 30,489 |
| 2022-03-10 | $9.77 | $9.95 | $9.77 | $9.79 | $9.79 | 6,326 |
| 2022-03-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-08 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 6,584 |
| 2022-03-07 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 13,651 |
| 2022-03-04 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 5,091 |
| 2022-03-03 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 3,749 |
| 2022-03-02 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 22,138 |
| 2022-03-01 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 806 |
| 2022-02-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 759 |
| 2022-02-25 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 848 |
| 2022-02-24 | $9.93 | $9.95 | $9.91 | $9.91 | $9.91 | 3,810 |
| 2022-02-23 | $9.90 | $9.95 | $9.90 | $9.92 | $9.92 | 11,626 |
| 2022-02-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 42 |
| 2022-02-18 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 362 |
| 2022-02-17 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 496 |
| 2022-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,826 |
| 2022-02-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 576 |
| 2022-02-14 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 983 |
| 2022-02-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,460 |
| 2022-02-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 184 |
| 2022-02-09 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 1,441 |
| 2022-02-08 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 961 |
| 2022-02-07 | $9.88 | $9.93 | $9.88 | $9.90 | $9.90 | 5,720 |
| 2022-02-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,145 |
| 2022-02-03 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 4,754 |
| 2022-02-02 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 701 |
| 2022-02-01 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 2,465 |
| 2022-01-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3,317 |
| 2022-01-28 | $9.87 | $9.90 | $9.85 | $9.88 | $9.88 | 34,346 |
| 2022-01-27 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 2,430 |
| 2022-01-26 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 2,212 |
| 2022-01-25 | $10.01 | $10.01 | $9.97 | $10.00 | $10.00 | 11,877 |
| 2022-01-24 | $9.98 | $10.00 | $9.97 | $9.99 | $9.99 | 16,343 |
| 2022-01-21 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 19,073 |
| 2022-01-20 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 58,119 |
| 2022-01-19 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 987,940 |
| 2022-01-18 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 145,854 |
| 2022-01-14 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 52,459 |
| 2022-01-13 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 83,601 |
| 2022-01-12 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 52,825 |
| 2022-01-11 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 15,044 |
| 2022-01-10 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 42,065 |
| 2022-01-07 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 155,773 |
| 2022-01-06 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 879,220 |
| 2022-01-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 148,079 |
| 2022-01-04 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 171,880 |
| 2022-01-03 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 20,501 |
| 2021-12-31 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 30,362 |
| 2021-12-30 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 9,293 |
| 2021-12-29 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 24,896 |
| 2021-12-28 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 17,246 |
| 2021-12-27 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 329,749 |
| 2021-12-23 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 3,042 |
| 2021-12-22 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 21,671 |
| 2021-12-21 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 35,702 |
| 2021-12-20 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 38,166 |
| 2021-12-17 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 136,906 |
| 2021-12-16 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 96,928 |
| 2021-12-15 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 57,652 |
| 2021-12-14 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 278,722 |
| 2021-12-13 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 800,758 |
| 2021-12-10 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 120,381 |
| 2021-12-09 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 57,301 |
| 2021-12-08 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 156,270 |
| 2021-12-07 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 87,612 |
| 2021-12-06 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 15,433 |
| 2021-12-03 | $9.97 | $9.98 | $9.95 | $9.97 | $9.97 | 296,752 |
| 2021-12-02 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 57,563 |
| 2021-12-01 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 17,670 |
| 2021-11-30 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 31,230 |
| 2021-11-29 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 174,999 |
| 2021-11-26 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 3,491 |
| 2021-11-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 996 |
| 2021-11-23 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 15,731 |
| 2021-11-22 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 6,682 |
| 2021-11-19 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 11,754 |
| 2021-11-18 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 16,386 |
| 2021-11-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 20,279 |
| 2021-11-16 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 24,544 |
| 2021-11-15 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 28,171 |
| 2021-11-12 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 843 |
| 2021-11-11 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 5,597 |
| 2021-11-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 7,484 |
| 2021-11-09 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 20,864 |
| 2021-11-08 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 28,763 |
| 2021-11-05 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 24,412 |
| 2021-11-04 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 61,504 |
| 2021-11-03 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 7,054 |
| 2021-11-02 | $9.98 | $9.98 | $9.95 | $9.98 | $9.98 | 203,239 |
| 2021-11-01 | $9.99 | $9.99 | $9.96 | $9.98 | $9.98 | 10,852 |
| 2021-10-29 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 7,805 |
| 2021-10-28 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 15,887 |
| 2021-10-27 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 11,445 |
| 2021-10-26 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 38,152 |
| 2021-10-25 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 388,006 |
| 2021-10-22 | $9.94 | $9.98 | $9.94 | $9.96 | $9.96 | 32,239 |
| 2021-10-21 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 10,616 |
| 2021-10-20 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 39,433 |
| 2021-10-19 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 320,724 |
| 2021-10-18 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 10,451 |
| 2021-10-15 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 15,136 |
| 2021-10-14 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 5,890 |
| 2021-10-13 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 12,382 |
| 2021-10-12 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 11,557 |
| 2021-10-11 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 9,327 |
| 2021-10-08 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 145,781 |
| 2021-10-07 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 155,583 |
| 2021-10-06 | $9.94 | $9.96 | $9.93 | $9.95 | $9.95 | 285,399 |
| 2021-10-05 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 150,351 |
| 2021-10-04 | $9.93 | $9.97 | $9.93 | $9.95 | $9.95 | 1,409,307 |
| 2021-10-01 | $9.91 | $9.96 | $9.91 | $9.94 | $9.94 | 16,128 |
| 2021-09-30 | $9.94 | $9.94 | $9.91 | $9.93 | $9.93 | 26,006 |
| 2021-09-29 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 7,165 |
| 2021-09-28 | $9.95 | $9.97 | $9.93 | $9.95 | $9.95 | 4,405 |
| 2021-09-27 | $9.92 | $9.97 | $9.92 | $9.96 | $9.96 | 21,883 |
| 2021-09-24 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 6,677 |
| 2021-09-23 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 26,386 |
| 2021-09-22 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 19,658 |
| 2021-09-21 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 18,612 |
| 2021-09-20 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 31,899 |
| 2021-09-17 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 3,606 |
| 2021-09-16 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 41,009 |
| 2021-09-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11,479 |
| 2021-09-14 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 6,350 |
| 2021-09-13 | $9.90 | $9.94 | $9.90 | $9.91 | $9.91 | 9,619 |
| 2021-09-10 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 3,830 |
| 2021-09-09 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 7,260 |
| 2021-09-08 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 3,244 |
| 2021-09-07 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 191,262 |
| 2021-09-03 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 23,808 |
| 2021-09-02 | $9.91 | $9.95 | $9.91 | $9.91 | $9.91 | 366,149 |
| 2021-09-01 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 9,987 |
| 2021-08-31 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 39,366 |
| 2021-08-30 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 8,598 |
| 2021-08-27 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 5,248 |
| 2021-08-26 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 5,918 |
| 2021-08-25 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 5,356 |
| 2021-08-24 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 30,704 |
| 2021-08-23 | $9.90 | $9.92 | $9.89 | $9.91 | $9.91 | 64,013 |
| 2021-08-20 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 11,022 |
| 2021-08-19 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 33,350 |
| 2021-08-18 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 4,882 |
| 2021-08-17 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 17,854 |
| 2021-08-16 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 59,905 |
| 2021-08-13 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 15,807 |
| 2021-08-12 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 26,171 |
| 2021-08-11 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 28,421 |
| 2021-08-10 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 9,884 |
| 2021-08-09 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 5,325 |
| 2021-08-06 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2,911 |
| 2021-08-05 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 9,715 |
| 2021-08-04 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 14,251 |
| 2021-08-03 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 6,418 |
| 2021-08-02 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 5,591 |
| 2021-07-30 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 20,864 |
| 2021-07-29 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 12,812 |
| 2021-07-28 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 14,696 |
| 2021-07-27 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 9,034 |
| 2021-07-26 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 13,155 |
| 2021-07-23 | $9.91 | $9.92 | $9.89 | $9.91 | $9.91 | 19,751 |
| 2021-07-22 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 11,277 |
| 2021-07-21 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 84,391 |
| 2021-07-20 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 17,006 |
| 2021-07-19 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 17,258 |
| 2021-07-16 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 3,490 |
| 2021-07-15 | $9.92 | $9.95 | $9.90 | $9.92 | $9.92 | 9,814 |
| 2021-07-14 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 11,703 |
| 2021-07-13 | $9.90 | $9.91 | $9.88 | $9.90 | $9.90 | 34,028 |
| 2021-07-12 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 3,538 |
| 2021-07-09 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 17,205 |
| 2021-07-08 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 8,112 |
| 2021-07-07 | $9.88 | $9.92 | $9.88 | $9.91 | $9.91 | 76,510 |
| 2021-07-06 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 30,567 |
| 2021-07-02 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 11,188 |
| 2021-07-01 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 20,853 |
| 2021-06-30 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 78,467 |
| 2021-06-29 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 347,710 |
| 2021-06-28 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 55,222 |
| 2021-06-25 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 15,622 |
| 2021-06-24 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 43,688 |
| 2021-06-23 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 34,721 |
| 2021-06-22 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 34,327 |
| 2021-06-21 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 21,010 |
| 2021-06-18 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 51,793 |
| 2021-06-17 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 87,931 |
| 2021-06-16 | $9.91 | $9.92 | $9.89 | $9.92 | $9.92 | 26,963 |
| 2021-06-15 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 26,406 |
| 2021-06-14 | $9.96 | $9.96 | $9.89 | $9.92 | $9.92 | 30,708 |
| 2021-06-11 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 40,991 |
| 2021-06-10 | $9.88 | $9.92 | $9.87 | $9.91 | $9.91 | 56,754 |
| 2021-06-09 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 80,997 |
| 2021-06-08 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 243,427 |
| 2021-06-07 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 346,070 |
| 2021-06-04 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 34,184 |
| 2021-06-03 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 584,196 |
| 2021-06-02 | $9.89 | $9.89 | $9.86 | $9.87 | $9.87 | 60,608 |
| 2021-06-01 | $9.87 | $9.90 | $9.86 | $9.88 | $9.88 | 114,864 |
| 2021-05-28 | $9.90 | $9.91 | $9.87 | $9.89 | $9.89 | 26,113 |
| 2021-05-27 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 42,676 |
| 2021-05-26 | $9.88 | $9.91 | $9.86 | $9.87 | $9.87 | 85,949 |
| 2021-05-25 | $9.88 | $9.91 | $9.87 | $9.89 | $9.89 | 155,801 |
| 2021-05-24 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 60,329 |
| 2021-05-21 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 53,399 |
| 2021-05-20 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 49,675 |
| 2021-05-19 | $9.90 | $9.90 | $9.83 | $9.88 | $9.88 | 152,686 |
| 2021-05-18 | $9.88 | $9.90 | $9.86 | $9.86 | $9.86 | 916,408 |
| 2021-05-17 | $9.90 | $9.91 | $9.85 | $9.89 | $9.89 | 2,655,817 |
| 2021-05-14 | $9.96 | $9.98 | $9.91 | $9.97 | $9.97 | 36,369 |
| 2021-05-13 | $9.91 | $9.93 | $9.89 | $9.91 | $9.91 | 173,886 |
| 2021-05-12 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 62,357 |
| 2021-05-11 | $9.89 | $9.93 | $9.89 | $9.92 | $9.92 | 75,200 |
| 2021-05-10 | $9.89 | $9.93 | $9.89 | $9.89 | $9.89 | 59,885 |
| 2021-05-07 | $9.90 | $9.92 | $9.89 | $9.89 | $9.89 | 45,561 |
| 2021-05-06 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 72,607 |
| 2021-05-05 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 20,383 |
| 2021-05-04 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 65,607 |
| 2021-05-03 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 17,767 |
| 2021-04-30 | $9.91 | $9.95 | $9.90 | $9.93 | $9.93 | 19,361 |
| 2021-04-29 | $9.91 | $9.95 | $9.90 | $9.93 | $9.93 | 29,738 |
| 2021-04-28 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 14,384 |
| 2021-04-27 | $9.91 | $9.95 | $9.91 | $9.92 | $9.92 | 11,557 |
| 2021-04-26 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 14,429 |
| 2021-04-23 | $9.93 | $9.96 | $9.91 | $9.92 | $9.92 | 21,050 |
| 2021-04-22 | $9.92 | $9.98 | $9.91 | $9.94 | $9.94 | 22,323 |
| 2021-04-21 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 19,060 |
| 2021-04-20 | $9.92 | $9.94 | $9.90 | $9.91 | $9.91 | 28,261 |
| 2021-04-19 | $9.90 | $9.96 | $9.88 | $9.96 | $9.96 | 114,291 |
| 2021-04-16 | $9.96 | $10.00 | $9.93 | $9.96 | $9.96 | 34,404 |
| 2021-04-15 | $9.96 | $10.04 | $9.96 | $9.97 | $9.97 | 36,825 |
| 2021-04-14 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 87,587 |
| 2021-04-13 | $9.98 | $9.99 | $9.96 | $9.97 | $9.97 | 57,607 |
| 2021-04-12 | $9.99 | $10.04 | $9.96 | $10.01 | $10.01 | 45,680 |
| 2021-04-09 | $10.05 | $10.05 | $9.97 | $9.99 | $9.99 | 100,083 |
| 2021-04-08 | $9.96 | $10.05 | $9.96 | $10.04 | $10.04 | 62,440 |
| 2021-04-07 | $9.98 | $9.99 | $9.96 | $9.99 | $9.99 | 19,300 |
| 2021-04-06 | $9.87 | $10.00 | $9.87 | $9.97 | $9.97 | 68,909 |
| 2021-04-05 | $9.99 | $9.99 | $9.87 | $9.92 | $9.92 | 38,156 |
| 2021-04-01 | $9.89 | $9.90 | $9.87 | $9.89 | $9.89 | 30,557 |
| 2021-03-31 | $9.90 | $9.90 | $9.85 | $9.86 | $9.86 | 26,313 |
| 2021-03-30 | $9.86 | $9.95 | $9.85 | $9.88 | $9.88 | 98,141 |
| 2021-03-29 | $9.84 | $9.93 | $9.84 | $9.90 | $9.90 | 34,613 |
| 2021-03-26 | $9.99 | $9.99 | $9.85 | $9.88 | $9.88 | 46,055 |
| 2021-03-25 | $9.79 | $9.99 | $9.66 | $9.99 | $9.99 | 143,143 |
| 2021-03-24 | $9.82 | $9.85 | $9.80 | $9.82 | $9.82 | 222,001 |
| 2021-03-23 | $9.96 | $9.96 | $9.80 | $9.85 | $9.85 | 223,132 |
| 2021-03-22 | $9.92 | $9.96 | $9.86 | $9.96 | $9.96 | 61,848 |
| 2021-03-19 | $9.83 | $9.99 | $9.82 | $9.84 | $9.84 | 403,951 |
| 2021-03-18 | $9.96 | $9.97 | $9.85 | $9.89 | $9.89 | 65,039 |
| 2021-03-17 | $9.91 | $9.99 | $9.89 | $9.95 | $9.95 | 48,343 |
| 2021-03-16 | $10.00 | $10.00 | $9.88 | $9.90 | $9.90 | 355,869 |
| 2021-03-15 | $10.12 | $10.12 | $9.93 | $9.96 | $9.96 | 156,260 |
| 2021-03-12 | $10.10 | $10.21 | $10.02 | $10.11 | $10.11 | 58,831 |
| 2021-03-11 | $10.05 | $10.22 | $10.02 | $10.11 | $10.11 | 80,587 |
| 2021-03-10 | $10.04 | $10.10 | $10.00 | $10.05 | $10.05 | 64,967 |
| 2021-03-09 | $10.08 | $10.09 | $10.02 | $10.02 | $10.02 | 114,410 |
| 2021-03-08 | $10.17 | $10.22 | $10.01 | $10.01 | $10.01 | 105,734 |
| 2021-03-05 | $10.05 | $10.40 | $9.87 | $10.25 | $10.25 | 774,240 |
| 2021-03-04 | $10.10 | $10.18 | $9.81 | $9.95 | $9.95 | 604,079 |
| 2021-03-03 | $10.41 | $10.42 | $10.08 | $10.11 | $10.11 | 297,699 |
| 2021-03-02 | $10.71 | $10.71 | $10.31 | $10.37 | $10.37 | 250,342 |
| 2021-03-01 | $10.74 | $10.81 | $10.66 | $10.77 | $10.77 | 152,541 |
| 2021-02-26 | $10.80 | $10.80 | $10.47 | $10.63 | $10.63 | 336,437 |
| 2021-02-25 | $10.95 | $11.05 | $10.70 | $10.82 | $10.82 | 304,504 |
| 2021-02-24 | $11.07 | $11.34 | $10.92 | $10.96 | $10.96 | 241,006 |
| 2021-02-23 | $11.20 | $11.35 | $10.57 | $10.95 | $10.95 | 268,645 |
| 2021-02-22 | $11.35 | $11.59 | $11.31 | $11.46 | $11.46 | 197,192 |
| 2021-02-19 | $11.22 | $11.49 | $11.22 | $11.27 | $11.27 | 493,331 |
| 2021-02-18 | $11.18 | $11.28 | $11.05 | $11.06 | $11.06 | 214,090 |
| 2021-02-17 | $11.20 | $11.39 | $11.11 | $11.19 | $11.19 | 162,318 |
| 2021-02-16 | $11.05 | $11.39 | $10.98 | $11.11 | $11.11 | 324,965 |
| 2021-02-12 | $11.05 | $11.19 | $10.94 | $10.94 | $10.94 | 373,145 |
| 2021-02-11 | $10.96 | $11.00 | $10.81 | $10.92 | $10.92 | 166,633 |
| 2021-02-10 | $10.93 | $10.93 | $10.72 | $10.93 | $10.93 | 106,992 |
| 2021-02-09 | $10.94 | $10.96 | $10.80 | $10.92 | $10.92 | 126,274 |
| 2021-02-08 | $10.81 | $10.98 | $10.79 | $10.84 | $10.84 | 154,291 |
| 2021-02-05 | $11.10 | $11.10 | $10.72 | $10.74 | $10.74 | 295,779 |
| 2021-02-04 | $10.79 | $11.00 | $10.66 | $10.82 | $10.82 | 373,703 |
| 2021-02-03 | $10.73 | $10.88 | $10.70 | $10.75 | $10.75 | 187,355 |
| 2021-02-02 | $10.71 | $10.79 | $10.65 | $10.72 | $10.72 | 89,836 |
| 2021-02-01 | $10.75 | $10.76 | $10.63 | $10.68 | $10.68 | 79,597 |
| 2021-01-29 | $10.55 | $10.78 | $10.40 | $10.65 | $10.65 | 99,812 |
| 2021-01-28 | $10.54 | $10.65 | $10.40 | $10.65 | $10.65 | 52,680 |
| 2021-01-27 | $10.50 | $10.58 | $10.45 | $10.45 | $10.45 | 224,030 |
| 2021-01-26 | $10.87 | $10.98 | $10.64 | $10.65 | $10.65 | 170,166 |
| 2021-01-25 | $10.76 | $11.08 | $10.69 | $10.78 | $10.78 | 276,327 |
| 2021-01-22 | $10.69 | $10.72 | $10.61 | $10.69 | $10.69 | 82,471 |
| 2021-01-21 | $10.76 | $10.78 | $10.63 | $10.65 | $10.65 | 103,700 |
| 2021-01-20 | $10.63 | $10.84 | $10.59 | $10.65 | $10.65 | 174,793 |
| 2021-01-19 | $10.80 | $10.80 | $10.57 | $10.63 | $10.63 | 222,932 |
| 2021-01-15 | $10.93 | $10.93 | $10.61 | $10.70 | $10.70 | 33,097 |
| 2021-01-14 | $10.60 | $10.98 | $10.56 | $10.95 | $10.95 | 193,423 |
| 2021-01-13 | $10.61 | $10.70 | $10.46 | $10.50 | $10.50 | 113,095 |
| 2021-01-12 | $10.55 | $10.77 | $10.54 | $10.55 | $10.55 | 160,137 |
| 2021-01-11 | $10.52 | $10.89 | $10.43 | $10.45 | $10.45 | 274,695 |
| 2021-01-08 | $10.55 | $10.94 | $10.44 | $10.48 | $10.48 | 95,228 |
| 2021-01-07 | $10.43 | $10.70 | $10.39 | $10.60 | $10.60 | 86,704 |
| 2021-01-06 | $10.44 | $10.60 | $10.40 | $10.44 | $10.44 | 45,518 |
| 2021-01-05 | $10.51 | $10.51 | $10.35 | $10.49 | $10.49 | 73,219 |
| 2021-01-04 | $10.40 | $10.50 | $10.36 | $10.41 | $10.41 | 27,198 |
| 2020-12-31 | $10.60 | $10.64 | $10.30 | $10.30 | $10.30 | 100,873 |
| 2020-12-30 | $10.51 | $10.55 | $10.47 | $10.50 | $10.50 | 25,017 |
| 2020-12-29 | $10.80 | $10.80 | $10.55 | $10.58 | $10.58 | 31,468 |
| 2020-12-28 | $10.95 | $11.05 | $10.80 | $10.80 | $10.80 | 62,436 |
| 2020-12-24 | $11.11 | $11.11 | $10.65 | $10.90 | $10.90 | 65,441 |
| 2020-12-23 | $10.75 | $10.75 | $10.65 | $10.71 | $10.71 | 56,620 |
| 2020-12-22 | $10.69 | $10.76 | $10.62 | $10.65 | $10.65 | 325,757 |
| 2020-12-21 | $10.75 | $10.75 | $10.57 | $10.59 | $10.59 | 227,818 |
| 2020-12-18 | $10.45 | $10.72 | $10.40 | $10.53 | $10.53 | 175,121 |
| 2020-12-17 | $10.43 | $10.45 | $10.36 | $10.45 | $10.45 | 105,535 |
| 2020-12-16 | $10.39 | $10.45 | $10.24 | $10.44 | $10.44 | 157,809 |
| 2020-12-15 | $10.35 | $10.36 | $10.25 | $10.32 | $10.32 | 155,766 |
| 2020-12-14 | $10.45 | $10.47 | $10.24 | $10.38 | $10.38 | 306,409 |
| 2020-12-11 | $10.35 | $10.35 | $10.26 | $10.30 | $10.30 | 513,926 |
| 2020-12-10 | $10.23 | $10.34 | $10.19 | $10.31 | $10.31 | 168,762 |
| 2020-12-09 | $10.35 | $10.35 | $10.19 | $10.29 | $10.29 | 37,622 |
| 2020-12-08 | $9.94 | $10.35 | $9.94 | $10.26 | $10.26 | 26,594 |
| 2020-12-07 | $9.88 | $10.25 | $9.88 | $10.22 | $10.22 | 20,849 |
| 2020-12-04 | $10.22 | $10.24 | $10.17 | $10.24 | $10.24 | 18,329 |
| 2020-12-03 | $10.10 | $10.21 | $10.10 | $10.21 | $10.21 | 6,730 |
| 2020-12-02 | $10.11 | $10.15 | $10.06 | $10.10 | $10.10 | 14,496 |
| 2020-12-01 | $10.11 | $10.18 | $10.10 | $10.10 | $10.10 | 77,679 |
| 2020-11-30 | $10.30 | $10.30 | $10.08 | $10.10 | $10.10 | 87,290 |
| 2020-11-27 | $10.15 | $10.15 | $10.05 | $10.13 | $10.13 | 337,777 |
| 2020-11-25 | $10.23 | $10.29 | $10.05 | $10.05 | $10.05 | 35,029 |
| 2020-11-24 | $10.15 | $10.40 | $10.10 | $10.18 | $10.18 | 70,908 |
| 2020-11-23 | $9.97 | $10.11 | $9.97 | $10.11 | $10.11 | 1,810 |
| 2020-11-20 | $10.05 | $10.10 | $10.05 | $10.08 | $10.08 | 4,297 |
| 2020-11-19 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 4,611 |
| 2020-11-18 | $9.95 | $10.02 | $9.91 | $10.02 | $10.02 | 1,880 |
| 2020-11-17 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 46,701 |
| 2020-11-16 | $10.03 | $10.03 | $9.97 | $10.01 | $10.01 | 1,169 |
| 2020-11-13 | $10.01 | $10.05 | $9.96 | $10.01 | $10.01 | 4,788 |
| 2020-11-12 | $9.99 | $10.01 | $9.94 | $10.00 | $10.00 | 5,213 |
| 2020-11-11 | $9.87 | $9.99 | $9.87 | $9.98 | $9.98 | 480,192 |
| 2020-11-10 | $9.87 | $9.92 | $9.87 | $9.92 | $9.92 | 53,069 |
| 2020-11-09 | $9.93 | $9.95 | $9.87 | $9.92 | $9.92 | 62,459 |
| 2020-11-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 13 |
| 2020-11-05 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 1,762 |
| 2020-11-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 400 |
| 2020-11-03 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 400 |
| 2020-11-02 | $9.91 | $9.91 | $9.87 | $9.88 | $9.88 | 11,415 |
| 2020-10-30 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 1,921 |
| 2020-10-29 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 28,711 |
| 2020-10-28 | $9.90 | $9.97 | $9.90 | $9.91 | $9.91 | 3,564 |
| 2020-10-27 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 175,025 |
| 2020-10-26 | $9.97 | $9.97 | $9.92 | $9.95 | $9.95 | 194,007 |
| 2020-10-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,146 |
| 2020-10-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 527 |
| 2020-10-21 | $10.00 | $10.02 | $9.99 | $10.02 | $10.02 | 53,025 |
| 2020-10-20 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 109,752 |
| 2020-10-19 | $10.02 | $10.05 | $10.01 | $10.03 | $10.03 | 7,213 |
| 2020-10-16 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 747 |
| 2020-10-15 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 2,715 |
| 2020-10-14 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 540 |
| 2020-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,000 |
| 2020-10-12 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 596 |
| 2020-10-09 | $10.01 | $10.02 | $9.99 | $10.02 | $10.02 | 1,187 |
| 2020-10-08 | $10.05 | $10.05 | $9.97 | $9.97 | $9.97 | 8,464 |
| 2020-10-07 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 5,208 |
| 2020-10-06 | $10.07 | $10.07 | $9.95 | $9.96 | $9.96 | 260,416 |
| 2020-10-05 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 135,964 |
| 2020-10-02 | $10.05 | $10.13 | $10.02 | $10.02 | $10.02 | 19,418 |
| 2020-10-01 | $10.05 | $10.08 | $10.05 | $10.06 | $10.06 | 139,839 |
| 2020-09-30 | $10.18 | $10.23 | $10.00 | $10.00 | $10.00 | 3,554 |
| 2020-09-29 | $10.12 | $10.16 | $10.12 | $10.14 | $10.14 | 2,561 |
| 2020-09-28 | $10.26 | $10.26 | $10.09 | $10.17 | $10.17 | 4,983 |
| 2020-09-25 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 1,722 |
| 2020-09-24 | $10.10 | $10.15 | $10.10 | $10.13 | $10.13 | 77,329 |
| 2020-09-23 | $10.15 | $10.29 | $10.15 | $10.15 | $10.15 | 11,827 |
| 2020-09-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 103 |
| 2020-09-21 | $10.25 | $10.30 | $10.15 | $10.15 | $10.15 | 109,159 |
| 2020-09-18 | $10.30 | $10.35 | $10.20 | $10.25 | $10.25 | 77,520 |
| 2020-09-17 | $10.13 | $10.30 | $10.06 | $10.29 | $10.29 | 241,681 |
| 2020-09-16 | $10.00 | $10.13 | $9.99 | $10.09 | $10.09 | 29,865 |
| 2020-09-15 | $10.05 | $10.10 | $10.05 | $10.06 | $10.06 | 922 |
| 2020-09-14 | $10.02 | $10.10 | $10.01 | $10.02 | $10.02 | 13,826 |
| 2020-09-11 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 234,987 |
| 2020-09-10 | $10.21 | $10.21 | $10.03 | $10.05 | $10.05 | 10,229 |
| 2020-09-09 | $10.13 | $10.20 | $10.13 | $10.17 | $10.17 | 5,201 |
| 2020-09-08 | $10.07 | $10.07 | $10.01 | $10.06 | $10.06 | 1,166 |
| 2020-09-04 | $10.08 | $10.08 | $9.93 | $10.00 | $10.00 | 2,207 |
| 2020-09-03 | $9.93 | $10.00 | $9.89 | $10.00 | $10.00 | 15,032 |
| 2020-09-02 | $9.86 | $9.91 | $9.86 | $9.88 | $9.88 | 30,138 |
| 2020-09-01 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 2,999 |
| 2020-08-31 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 2,425 |
| 2020-08-28 | $9.90 | $9.90 | $9.85 | $9.86 | $9.86 | 42,238 |
| 2020-08-27 | $10.00 | $10.00 | $9.85 | $9.86 | $9.86 | 11,931 |
| 2020-08-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 74 |
| 2020-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 16 |
| 2020-08-24 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 268 |
| 2020-08-21 | $9.95 | $9.95 | $9.89 | $9.89 | $9.89 | 397 |
| 2020-08-20 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 4,124 |
| 2020-08-19 | $9.98 | $9.99 | $9.90 | $9.90 | $9.90 | 17,075 |
| 2020-08-18 | $9.98 | $9.98 | $9.94 | $9.95 | $9.95 | 30,122 |
| 2020-08-17 | $10.02 | $10.06 | $10.00 | $10.00 | $10.00 | 57,590 |
| 2020-08-14 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 102,991 |
| 2020-08-13 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 393,116 |
| 2020-08-12 | $10.48 | $10.48 | $10.05 | $10.15 | $10.15 | 15,737 |
| 2020-08-11 | $10.03 | $11.00 | $10.02 | $10.69 | $10.69 | 156,735 |
| 2020-08-10 | $10.03 | $10.07 | $10.01 | $10.07 | $10.07 | 56,872 |
| 2020-08-07 | $10.06 | $10.14 | $10.06 | $10.08 | $10.08 | 451,986 |
| 2020-08-06 | $10.04 | $10.06 | $10.03 | $10.06 | $10.06 | 48,381 |
| 2020-08-05 | $10.00 | $10.06 | $10.00 | $10.05 | $10.05 | 257,496 |
| 2020-08-04 | $10.10 | $10.10 | $10.07 | $10.08 | $10.08 | 200,773 |
| 2020-08-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 32,967 |
| 2020-07-31 | $10.39 | $10.39 | $10.15 | $10.15 | $10.15 | 11,779 |
| 2020-07-30 | $10.29 | $10.34 | $10.29 | $10.34 | $10.34 | 380 |
| 2020-07-29 | $10.45 | $10.45 | $10.29 | $10.29 | $10.29 | 11,038 |
| 2020-07-28 | $10.45 | $10.45 | $10.44 | $10.44 | $10.44 | 4,973 |
| 2020-07-27 | $10.42 | $10.42 | $10.31 | $10.40 | $10.40 | 1,321 |
| 2020-07-24 | $10.45 | $10.45 | $10.36 | $10.45 | $10.45 | 2,814 |
| 2020-07-23 | $11.50 | $12.37 | $10.39 | $10.39 | $10.39 | 21,256 |
| 2020-07-22 | $10.22 | $10.66 | $10.22 | $10.60 | $10.60 | 57,347 |
| 2020-07-21 | $10.28 | $10.30 | $10.28 | $10.28 | $10.28 | 52,412 |
| 2020-07-20 | $10.28 | $10.36 | $10.25 | $10.28 | $10.28 | 26,243 |
| 2020-07-17 | $10.08 | $10.25 | $10.08 | $10.25 | $10.25 | 41,200 |
| 2020-07-16 | $10.09 | $10.25 | $10.07 | $10.20 | $10.20 | 309,600 |
| 2020-07-15 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 2,500 |
| 2020-07-14 | $10.06 | $10.27 | $10.06 | $10.13 | $10.13 | 2,100 |
| 2020-07-13 | $10.12 | $10.17 | $10.07 | $10.09 | $10.09 | 47,900 |
| 2020-07-10 | $10.04 | $10.14 | $10.04 | $10.12 | $10.12 | 56,000 |
| 2020-07-09 | $9.98 | $10.02 | $9.98 | $10.01 | $10.01 | 830 |
| 2020-07-08 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2020-07-07 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 100,800 |
| 2020-07-06 | $10.01 | $10.04 | $10.01 | $10.02 | $10.02 | 2,200 |
| 2020-07-02 | $10.14 | $10.15 | $9.95 | $9.98 | $9.98 | 10,700 |
| 2020-07-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 180 |
| 2020-06-30 | $9.97 | $10.00 | $9.95 | $9.96 | $9.96 | 7,700 |
| 2020-06-29 | $10.08 | $10.08 | $9.95 | $9.95 | $9.95 | 55,800 |
| 2020-06-26 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 541 |
| 2020-06-25 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,003 |
| 2020-06-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 879 |
| 2020-06-23 | $9.96 | $10.05 | $9.94 | $9.95 | $9.95 | 177,318 |
| 2020-06-22 | $10.01 | $10.04 | $9.92 | $9.94 | $9.94 | 7,184 |
| 2020-06-19 | $9.99 | $10.05 | $9.97 | $10.00 | $10.00 | 12,774 |
| 2020-06-18 | $9.92 | $10.01 | $9.92 | $10.01 | $10.01 | 35,114 |
| 2020-06-17 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 51,353 |
| 2020-06-16 | $9.85 | $9.90 | $9.84 | $9.90 | $9.90 | 9,173 |
| 2020-06-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 116 |
| 2020-06-12 | $9.79 | $9.87 | $9.78 | $9.78 | $9.78 | 217,356 |
| 2020-06-11 | $9.79 | $9.84 | $9.75 | $9.75 | $9.75 | 360,705 |
| 2020-06-10 | $9.80 | $9.83 | $9.74 | $9.78 | $9.78 | 8,109 |
| 2020-06-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 651 |
| 2020-06-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 40 |
| 2020-06-05 | $9.72 | $9.78 | $9.72 | $9.73 | $9.73 | 96,348 |
| 2020-06-04 | $9.72 | $9.79 | $9.72 | $9.72 | $9.72 | 446,334 |
| 2020-06-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 251 |
| 2020-06-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 150,020 |
| 2020-06-01 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 19,251 |
| 2020-05-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 121 |
| 2020-05-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-27 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 3,941 |
| 2020-05-26 | $9.70 | $9.76 | $9.70 | $9.73 | $9.73 | 284,045 |
| 2020-05-22 | $9.72 | $9.76 | $9.72 | $9.72 | $9.72 | 1,500 |
| 2020-05-21 | $9.76 | $9.79 | $9.72 | $9.73 | $9.73 | 6,125 |
| 2020-05-20 | $9.94 | $9.94 | $9.76 | $9.76 | $9.76 | 933 |
| 2020-05-19 | $9.73 | $9.78 | $9.72 | $9.73 | $9.73 | 12,654 |
| 2020-05-18 | $9.70 | $9.77 | $9.70 | $9.76 | $9.76 | 507,873 |
| 2020-05-15 | $9.85 | $9.85 | $9.70 | $9.74 | $9.74 | 1,056 |
| 2020-05-14 | $9.83 | $9.85 | $9.81 | $9.85 | $9.85 | 843 |
| 2020-05-13 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 2,733 |
| 2020-05-12 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 3,734 |
| 2020-05-11 | $9.88 | $9.88 | $9.85 | $9.88 | $9.88 | 2,462 |
| 2020-05-08 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 821 |
| 2020-05-07 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 25,772 |
| 2020-05-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 287,891 |
| 2020-05-05 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 331 |
| 2020-05-04 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 301 |
| 2020-05-01 | $9.58 | $9.80 | $9.58 | $9.80 | $9.80 | 409 |
| 2020-04-30 | $9.80 | $9.80 | $9.71 | $9.75 | $9.75 | 10,259 |
| 2020-04-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4 |
| 2020-04-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2020-04-27 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 102,009 |
| 2020-04-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 19 |
| 2020-04-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,110 |
| 2020-04-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 50 |
| 2020-04-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100 |
| 2020-04-20 | $9.61 | $9.65 | $9.61 | $9.65 | $9.65 | 4,205 |
| 2020-04-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 675,005 |
| 2020-04-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 5 |
| 2020-04-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 5 |
| 2020-04-14 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 309,670 |
| 2020-04-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-04-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2 |
| 2020-04-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-04-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 15 |
| 2020-04-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 5 |
| 2020-04-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-04-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 20 |
| 2020-04-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1 |
| 2020-03-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 7 |
| 2020-03-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 24 |
| 2020-03-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-03-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 4,802 |
| 2020-03-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 2,300 |
| 2020-03-24 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 10 |
| 2020-03-23 | $10.00 | $10.00 | $9.44 | $9.44 | $9.44 | 5,000 |
| 2020-03-20 | $10.00 | $10.00 | $9.20 | $9.20 | $9.20 | 401 |