WM Technology Inc - Units (1 Ord Share Class A & 1/2 War) (SSPKU) Exchange: NASDAQ
Data as of Aug. 21, 2025
$22.99 ($0.00) 0.00%
WM Technology Inc - Units (1 Ord Share Class A & 1/2 War) - Daily Information
Click for more stock information on WM Technology Inc - Units (1 Ord Share Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $22.99 |
| Previous Close | $22.99 |
| High | $22.99 |
| Low | $22.99 |
| Adjusted Open | $22.99 |
| Previous Adjusted Close | $22.99 |
| Adjusted High | $22.99 |
| Adjusted Low | $22.99 |
Invest in WM Technology Inc - Units (1 Ord Share Class A & 1/2 War) (SSPKU)
Historical Stock Data for WM Technology Inc - Units (1 Ord Share Class A & 1/2 War) (SSPKU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-15 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 75 |
| 2021-06-14 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 65 |
| 2021-06-11 | $21.97 | $23.58 | $21.97 | $22.99 | $22.99 | 597 |
| 2021-06-10 | $20.13 | $20.13 | $19.10 | $20.13 | $20.13 | 523 |
| 2021-06-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 523 |
| 2021-06-08 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 110 |
| 2021-06-07 | $22.00 | $22.01 | $22.00 | $22.00 | $22.00 | 5,550 |
| 2021-06-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 282 |
| 2021-06-03 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 5 |
| 2021-06-02 | $17.61 | $18.30 | $17.28 | $18.30 | $18.30 | 1,641 |
| 2021-06-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 110 |
| 2021-05-28 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 248 |
| 2021-05-27 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 4 |
| 2021-05-26 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 949 |
| 2021-05-25 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 101 |
| 2021-05-24 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 2 |
| 2021-05-21 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2021-05-20 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2021-05-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 67 |
| 2021-05-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 151 |
| 2021-05-17 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 133 |
| 2021-05-14 | $15.81 | $16.35 | $15.81 | $16.35 | $16.35 | 1,203 |
| 2021-05-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 426 |
| 2021-05-12 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 1,021 |
| 2021-05-11 | $16.44 | $16.44 | $16.40 | $16.42 | $16.42 | 518 |
| 2021-05-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 70 |
| 2021-05-07 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 125 |
| 2021-05-06 | $17.87 | $19.66 | $17.87 | $19.66 | $19.66 | 310 |
| 2021-05-05 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 147 |
| 2021-05-04 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 105 |
| 2021-05-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4 |
| 2021-04-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 50 |
| 2021-04-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 426 |
| 2021-04-28 | $22.95 | $25.25 | $22.66 | $22.66 | $22.66 | 807 |
| 2021-04-27 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 51 |
| 2021-04-26 | $20.86 | $21.25 | $19.82 | $21.25 | $21.25 | 746 |
| 2021-04-23 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 222 |
| 2021-04-22 | $20.28 | $20.28 | $20.27 | $20.27 | $20.27 | 360 |
| 2021-04-21 | $20.31 | $20.31 | $19.46 | $19.46 | $19.46 | 534 |
| 2021-04-20 | $18.00 | $19.00 | $18.00 | $19.00 | $19.00 | 5,691 |
| 2021-04-19 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 544 |
| 2021-04-16 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 327 |
| 2021-04-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 7 |
| 2021-04-14 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 98 |
| 2021-04-13 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 127 |
| 2021-04-12 | $22.33 | $22.33 | $22.30 | $22.30 | $22.30 | 677 |
| 2021-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 20 |
| 2021-04-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 58 |
| 2021-04-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 41 |
| 2021-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4 |
| 2021-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 135 |
| 2021-04-01 | $23.31 | $24.13 | $23.31 | $24.00 | $24.00 | 610 |
| 2021-03-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 391 |
| 2021-03-30 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 75 |
| 2021-03-29 | $22.02 | $22.02 | $20.28 | $20.28 | $20.28 | 691 |
| 2021-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 580 |
| 2021-03-25 | $20.59 | $24.65 | $20.59 | $24.62 | $24.62 | 1,996 |
| 2021-03-24 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 16 |
| 2021-03-23 | $22.84 | $24.00 | $22.84 | $22.85 | $22.85 | 552 |
| 2021-03-22 | $24.00 | $24.24 | $24.00 | $24.13 | $24.13 | 1,607 |
| 2021-03-19 | $23.28 | $25.61 | $23.25 | $25.00 | $25.00 | 710 |
| 2021-03-18 | $26.89 | $27.03 | $24.01 | $24.74 | $24.74 | 1,850 |
| 2021-03-17 | $24.48 | $24.48 | $24.41 | $24.41 | $24.41 | 346 |
| 2021-03-16 | $26.78 | $26.78 | $25.01 | $25.01 | $25.01 | 1,536 |
| 2021-03-15 | $24.69 | $27.00 | $24.66 | $26.00 | $26.00 | 677 |
| 2021-03-12 | $23.00 | $25.00 | $23.00 | $25.00 | $25.00 | 1,177 |
| 2021-03-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 19 |
| 2021-03-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 178 |
| 2021-03-09 | $22.00 | $23.31 | $22.00 | $23.31 | $23.31 | 1,691 |
| 2021-03-08 | $21.44 | $21.47 | $21.27 | $21.30 | $21.30 | 1,426 |
| 2021-03-05 | $22.50 | $22.50 | $19.55 | $21.51 | $21.51 | 3,724 |
| 2021-03-04 | $22.54 | $23.07 | $20.00 | $22.72 | $22.72 | 4,167 |
| 2021-03-03 | $29.50 | $29.50 | $25.10 | $25.10 | $25.10 | 4,507 |
| 2021-03-02 | $31.61 | $31.61 | $28.82 | $30.00 | $30.00 | 398 |
| 2021-03-01 | $29.00 | $29.00 | $28.77 | $28.77 | $28.77 | 634 |
| 2021-02-26 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 129 |
| 2021-02-25 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 242 |
| 2021-02-24 | $32.00 | $32.00 | $28.00 | $28.88 | $28.88 | 1,761 |
| 2021-02-23 | $31.00 | $31.00 | $25.20 | $30.80 | $30.80 | 5,668 |
| 2021-02-22 | $32.84 | $33.80 | $32.74 | $33.80 | $33.80 | 888 |
| 2021-02-19 | $35.00 | $35.00 | $32.30 | $34.00 | $34.00 | 11,499 |
| 2021-02-18 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 863 |
| 2021-02-17 | $36.50 | $36.50 | $35.54 | $35.62 | $35.62 | 1,288 |
| 2021-02-16 | $33.00 | $34.50 | $33.00 | $34.50 | $34.50 | 4,035 |
| 2021-02-12 | $31.16 | $34.08 | $31.16 | $32.93 | $32.93 | 3,817 |
| 2021-02-11 | $33.15 | $33.15 | $29.74 | $32.19 | $32.19 | 6,949 |
| 2021-02-10 | $31.37 | $33.59 | $28.72 | $31.80 | $31.80 | 5,796 |
| 2021-02-09 | $27.90 | $31.95 | $27.90 | $30.09 | $30.09 | 5,873 |
| 2021-02-08 | $28.73 | $29.06 | $28.50 | $28.50 | $28.50 | 1,875 |
| 2021-02-05 | $25.94 | $28.17 | $25.94 | $28.17 | $28.17 | 2,499 |
| 2021-02-04 | $24.54 | $26.35 | $24.54 | $26.25 | $26.25 | 1,165 |
| 2021-02-03 | $23.75 | $26.89 | $23.75 | $25.67 | $25.67 | 4,593 |
| 2021-02-02 | $25.85 | $25.85 | $23.14 | $23.40 | $23.40 | 7,414 |
| 2021-02-01 | $23.02 | $24.83 | $23.02 | $23.34 | $23.34 | 3,928 |
| 2021-01-29 | $22.60 | $22.70 | $22.00 | $22.70 | $22.70 | 3,560 |
| 2021-01-28 | $23.40 | $24.00 | $22.60 | $23.45 | $23.45 | 4,334 |
| 2021-01-27 | $25.20 | $25.20 | $21.88 | $22.54 | $22.54 | 9,371 |
| 2021-01-26 | $24.91 | $26.65 | $24.71 | $24.71 | $24.71 | 7,340 |
| 2021-01-25 | $25.98 | $26.05 | $23.97 | $25.07 | $25.07 | 10,252 |
| 2021-01-22 | $30.93 | $30.93 | $27.84 | $28.35 | $28.35 | 6,181 |
| 2021-01-21 | $26.12 | $30.74 | $24.60 | $30.74 | $30.74 | 9,474 |
| 2021-01-20 | $22.83 | $26.60 | $22.57 | $25.92 | $25.92 | 22,071 |
| 2021-01-19 | $22.00 | $23.45 | $21.74 | $23.45 | $23.45 | 6,152 |
| 2021-01-15 | $21.98 | $21.98 | $20.03 | $20.85 | $20.85 | 1,909 |
| 2021-01-14 | $19.73 | $21.66 | $19.73 | $21.65 | $21.65 | 5,404 |
| 2021-01-13 | $18.70 | $19.90 | $18.70 | $19.73 | $19.73 | 6,894 |
| 2021-01-12 | $17.87 | $18.45 | $17.87 | $18.45 | $18.45 | 900 |
| 2021-01-11 | $19.29 | $19.29 | $17.75 | $18.08 | $18.08 | 6,226 |
| 2021-01-08 | $19.34 | $19.45 | $18.70 | $19.11 | $19.11 | 8,190 |
| 2021-01-07 | $19.19 | $20.88 | $18.85 | $19.77 | $19.77 | 8,704 |
| 2021-01-06 | $16.50 | $19.50 | $16.17 | $17.20 | $17.20 | 16,840 |
| 2021-01-05 | $14.67 | $15.44 | $14.67 | $15.44 | $15.44 | 2,109 |
| 2021-01-04 | $14.61 | $15.52 | $14.22 | $14.64 | $14.64 | 3,215 |
| 2020-12-31 | $14.96 | $15.05 | $14.16 | $14.56 | $14.56 | 5,123 |
| 2020-12-30 | $14.50 | $15.00 | $14.15 | $14.74 | $14.74 | 12,111 |
| 2020-12-29 | $15.15 | $15.15 | $13.52 | $14.06 | $14.06 | 7,319 |
| 2020-12-28 | $15.75 | $16.49 | $14.05 | $14.72 | $14.72 | 25,969 |
| 2020-12-24 | $15.02 | $16.14 | $14.80 | $14.80 | $14.80 | 1,821 |
| 2020-12-23 | $14.84 | $15.96 | $14.40 | $14.96 | $14.96 | 35,640 |
| 2020-12-22 | $15.21 | $15.69 | $14.24 | $14.49 | $14.49 | 7,158 |
| 2020-12-21 | $13.71 | $14.08 | $13.66 | $13.97 | $13.97 | 10,708 |
| 2020-12-18 | $13.64 | $14.00 | $13.30 | $13.30 | $13.30 | 20,453 |
| 2020-12-17 | $13.46 | $13.94 | $13.40 | $13.40 | $13.40 | 13,299 |
| 2020-12-16 | $13.66 | $14.16 | $13.53 | $13.53 | $13.53 | 8,444 |
| 2020-12-15 | $14.26 | $15.25 | $13.53 | $13.63 | $13.63 | 9,581 |
| 2020-12-14 | $16.50 | $16.95 | $13.78 | $13.99 | $13.99 | 20,370 |
| 2020-12-11 | $18.50 | $20.07 | $14.48 | $15.45 | $15.45 | 33,911 |
| 2020-12-10 | $16.50 | $17.10 | $14.94 | $16.14 | $16.14 | 100,248 |
| 2020-12-09 | $11.99 | $13.00 | $11.99 | $13.00 | $13.00 | 942 |
| 2020-12-08 | $11.40 | $13.00 | $11.40 | $13.00 | $13.00 | 755 |
| 2020-12-07 | $11.20 | $12.32 | $11.20 | $11.52 | $11.52 | 1,391 |
| 2020-12-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 100 |
| 2020-12-03 | $11.08 | $11.37 | $11.05 | $11.35 | $11.35 | 2,165 |
| 2020-12-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 327 |
| 2020-12-01 | $11.08 | $11.15 | $11.08 | $11.09 | $11.09 | 786 |
| 2020-11-30 | $11.09 | $11.09 | $10.76 | $10.78 | $10.78 | 1,632 |
| 2020-11-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 85 |
| 2020-11-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 2,000 |
| 2020-11-24 | $11.19 | $11.19 | $11.18 | $11.19 | $11.19 | 400 |
| 2020-11-23 | $10.47 | $11.19 | $10.35 | $11.19 | $11.19 | 2,116 |
| 2020-11-20 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 184 |
| 2020-11-19 | $11.20 | $11.20 | $10.71 | $10.71 | $10.71 | 2,764 |
| 2020-11-18 | $10.22 | $11.15 | $9.79 | $10.60 | $10.60 | 82,073 |
| 2020-11-17 | $10.24 | $10.40 | $10.13 | $10.34 | $10.34 | 37,925 |
| 2020-11-16 | $10.24 | $10.40 | $9.98 | $10.40 | $10.40 | 16,600 |
| 2020-11-13 | $9.98 | $10.40 | $9.98 | $10.33 | $10.33 | 21,100 |
| 2020-11-12 | $9.97 | $10.40 | $9.97 | $10.40 | $10.40 | 21,200 |
| 2020-11-11 | $10.40 | $10.40 | $10.17 | $10.27 | $10.27 | 11,500 |
| 2020-11-10 | $10.40 | $10.40 | $10.18 | $10.30 | $10.30 | 6,400 |
| 2020-11-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 94,328 |
| 2020-11-06 | $10.20 | $10.35 | $10.20 | $10.35 | $10.35 | 1,101 |
| 2020-11-05 | $10.20 | $10.35 | $10.13 | $10.20 | $10.20 | 5,000 |
| 2020-11-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-11-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 604 |
| 2020-11-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 50 |
| 2020-10-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,366 |
| 2020-10-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 424 |
| 2020-10-28 | $10.15 | $10.25 | $10.15 | $10.25 | $10.25 | 10,600 |
| 2020-10-27 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 5,002 |
| 2020-10-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 544 |
| 2020-10-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 397 |
| 2020-10-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-10-21 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-10-20 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 11 |
| 2020-10-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-10-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-10-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-10-14 | $10.40 | $10.40 | $10.33 | $10.33 | $10.33 | 240 |
| 2020-10-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-10-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-10-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2 |
| 2020-10-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-10-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-10-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-10-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4,100 |
| 2020-10-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-10-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2020-09-30 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2020-09-29 | $10.35 | $10.35 | $10.31 | $10.31 | $10.31 | 300 |
| 2020-09-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2020-09-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-09-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-09-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-09-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-09-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 200 |
| 2020-09-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2020-09-17 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 10 |
| 2020-09-16 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 10,040 |
| 2020-09-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-09-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-09-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-09-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-09-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 104 |
| 2020-09-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-09-04 | $10.18 | $10.25 | $10.18 | $10.25 | $10.25 | 1,020 |
| 2020-09-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 5 |
| 2020-09-02 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 1,020 |
| 2020-09-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 22,800 |
| 2020-08-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 10,000 |
| 2020-08-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2020-08-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2020-08-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2020-07-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-07-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,219 |
| 2020-07-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-07-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,001 |
| 2020-07-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-07-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-07-23 | $10.38 | $10.38 | $10.15 | $10.30 | $10.30 | 18,614 |
| 2020-07-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 40 |
| 2020-07-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 300 |
| 2020-07-17 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 210 |
| 2020-07-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 24,700 |
| 2020-07-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 70 |
| 2020-07-13 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 50,600 |
| 2020-07-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 6,500 |
| 2020-07-09 | $10.36 | $10.40 | $10.36 | $10.40 | $10.40 | 700 |
| 2020-07-08 | $10.40 | $10.40 | $10.36 | $10.36 | $10.36 | 105,100 |
| 2020-07-02 | $10.40 | $10.40 | $10.34 | $10.34 | $10.34 | 6,005 |
| 2020-07-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 20 |
| 2020-06-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 6 |
| 2020-06-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1 |
| 2020-06-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1 |
| 2020-06-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 40 |
| 2020-06-19 | $10.28 | $10.28 | $10.27 | $10.28 | $10.28 | 800 |
| 2020-06-18 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 1,857 |
| 2020-06-17 | $10.25 | $10.25 | $10.23 | $10.25 | $10.25 | 21,139 |
| 2020-06-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2020-06-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10 |
| 2020-06-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4 |
| 2020-06-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 30 |
| 2020-06-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 25 |
| 2020-06-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 39 |
| 2020-06-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2020-06-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2020-05-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2020-05-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2020-05-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 12 |
| 2020-05-26 | $10.02 | $10.05 | $9.99 | $10.05 | $10.05 | 46,242 |
| 2020-05-22 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 50,107 |
| 2020-05-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2020-05-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2020-05-18 | $10.04 | $10.04 | $10.01 | $10.01 | $10.01 | 135,904 |
| 2020-05-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,003 |
| 2020-05-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 91 |
| 2020-05-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2020-05-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 50,000 |
| 2020-05-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2020-04-24 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 355 |
| 2020-04-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 60,000 |
| 2020-04-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 180 |
| 2020-04-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,000 |
| 2020-04-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 50 |
| 2020-04-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5,790 |
| 2020-04-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,439 |
| 2020-04-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 30 |
| 2020-04-09 | $10.04 | $10.04 | $9.95 | $9.97 | $9.97 | 5,240 |
| 2020-04-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 730 |
| 2020-04-06 | $9.95 | $10.25 | $9.95 | $10.25 | $10.25 | 32,258 |
| 2020-04-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2020-04-01 | $9.93 | $9.95 | $9.90 | $9.90 | $9.90 | 55,525 |
| 2020-03-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 29,800 |
| 2020-03-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2020-03-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 178 |
| 2020-03-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 3 |
| 2020-03-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 200 |
| 2020-03-23 | $9.54 | $9.60 | $9.51 | $9.60 | $9.60 | 400 |
| 2020-03-20 | $9.45 | $9.60 | $9.45 | $9.60 | $9.60 | 690 |
| 2020-03-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,100 |
| 2020-03-18 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 1,979 |
| 2020-03-16 | $9.95 | $10.05 | $9.95 | $10.05 | $10.05 | 543 |
| 2020-03-12 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 35,200 |
| 2020-03-10 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 3,902 |
| 2020-03-09 | $10.10 | $10.10 | $10.00 | $10.03 | $10.03 | 3,300 |
| 2020-03-06 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 17,846 |
| 2020-03-05 | $10.18 | $10.32 | $10.12 | $10.12 | $10.12 | 9,803 |
| 2020-02-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,000 |
| 2020-02-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 50,000 |
| 2020-02-21 | $10.22 | $10.22 | $10.19 | $10.19 | $10.19 | 5,206 |
| 2020-02-14 | $10.16 | $10.18 | $10.14 | $10.14 | $10.14 | 10,200 |
| 2020-02-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,000 |
| 2020-02-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 14 |
| 2020-02-03 | $10.20 | $10.20 | $10.18 | $10.20 | $10.20 | 71,014 |
| 2020-01-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 25,200 |
| 2020-01-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 144 |
| 2020-01-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2020-01-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2 |
| 2020-01-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2020-01-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 80,000 |
| 2020-01-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 50 |
| 2020-01-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 163,182 |
| 2020-01-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,100 |
| 2019-12-31 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 70 |
| 2019-12-27 | $10.12 | $10.17 | $10.11 | $10.17 | $10.17 | 1,722 |
| 2019-12-26 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 14 |
| 2019-12-19 | $10.20 | $10.25 | $10.17 | $10.17 | $10.17 | 1,125 |
| 2019-12-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 20 |
| 2019-12-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 200 |
| 2019-12-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 12 |
| 2019-12-13 | $10.13 | $10.13 | $10.09 | $10.09 | $10.09 | 2,339 |
| 2019-12-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 400 |
| 2019-12-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 110 |
| 2019-12-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 3,004 |
| 2019-12-04 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 1,205 |
| 2019-12-03 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 4,004 |
| 2019-11-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 6,400 |
| 2019-11-27 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 55,960 |
| 2019-11-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 72 |
| 2019-11-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3,172 |
| 2019-11-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 200 |
| 2019-11-21 | $10.09 | $10.12 | $10.08 | $10.10 | $10.10 | 41,850 |
| 2019-11-20 | $10.13 | $10.13 | $10.11 | $10.12 | $10.12 | 1,100 |
| 2019-11-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,452 |
| 2019-11-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2019-11-14 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 3,692 |
| 2019-11-13 | $10.16 | $10.16 | $10.07 | $10.12 | $10.12 | 1,352 |
| 2019-11-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 200 |
| 2019-11-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 6 |
| 2019-11-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 9,300 |
| 2019-11-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 450 |
| 2019-11-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,000 |
| 2019-11-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 50 |
| 2019-10-31 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2,600 |
| 2019-10-30 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 5,182 |
| 2019-10-29 | $10.11 | $10.39 | $10.11 | $10.15 | $10.15 | 116,223 |
| 2019-10-28 | $10.14 | $10.14 | $10.10 | $10.13 | $10.13 | 10,918 |
| 2019-10-25 | $10.09 | $10.39 | $10.09 | $10.18 | $10.18 | 9,670 |
| 2019-10-24 | $10.11 | $10.12 | $10.10 | $10.11 | $10.11 | 6,400 |
| 2019-10-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2019-10-22 | $10.05 | $10.14 | $10.05 | $10.10 | $10.10 | 1,152 |
| 2019-10-21 | $10.39 | $10.39 | $10.14 | $10.14 | $10.14 | 200 |
| 2019-10-18 | $10.12 | $10.14 | $10.12 | $10.12 | $10.12 | 17,187 |
| 2019-10-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 5,070 |
| 2019-10-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 800 |
| 2019-10-14 | $12.10 | $12.10 | $10.10 | $10.10 | $10.10 | 2,560 |
| 2019-10-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 4,300 |
| 2019-10-10 | $10.08 | $10.12 | $10.08 | $10.08 | $10.08 | 2,793 |
| 2019-10-09 | $10.12 | $10.17 | $10.10 | $10.10 | $10.10 | 6,417 |
| 2019-10-08 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 7,810 |
| 2019-10-07 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 300,006 |
| 2019-10-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 75,000 |
| 2019-10-03 | $10.10 | $10.14 | $10.10 | $10.10 | $10.10 | 21,313 |
| 2019-10-02 | $10.10 | $10.14 | $10.10 | $10.12 | $10.12 | 23,853 |
| 2019-10-01 | $10.09 | $10.15 | $10.09 | $10.14 | $10.14 | 149,515 |
| 2019-09-30 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 13,111 |
| 2019-09-27 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 7,100 |
| 2019-09-26 | $10.05 | $10.07 | $10.04 | $10.07 | $10.07 | 60,388 |
| 2019-09-25 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 412 |
| 2019-09-24 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 11,723 |
| 2019-09-23 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 3,776 |
| 2019-09-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 11 |
| 2019-09-19 | $10.05 | $10.05 | $9.98 | $9.98 | $9.98 | 2,700 |
| 2019-09-18 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 203,100 |
| 2019-09-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 27,965 |
| 2019-09-16 | $10.06 | $10.06 | $10.01 | $10.01 | $10.01 | 3,410 |
| 2019-09-13 | $10.06 | $10.06 | $10.02 | $10.03 | $10.03 | 2,859 |
| 2019-09-12 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 1,503 |
| 2019-09-11 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 31,640 |
| 2019-09-10 | $9.99 | $10.04 | $9.99 | $10.04 | $10.04 | 199,784 |
| 2019-09-09 | $10.02 | $10.05 | $10.02 | $10.02 | $10.02 | 179,388 |
| 2019-09-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,493 |
| 2019-09-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 232,000 |
| 2019-09-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 26,000 |
| 2019-09-03 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 408,057 |
| 2019-08-30 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 10,219 |
| 2019-08-29 | $10.04 | $10.05 | $10.02 | $10.02 | $10.02 | 488,057 |
| 2019-08-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 18 |
| 2019-08-27 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 13,173 |
| 2019-08-26 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4,176 |
| 2019-08-23 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 16,100 |
| 2019-08-22 | $10.01 | $10.05 | $10.01 | $10.03 | $10.03 | 108,327 |
| 2019-08-21 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 45,800 |
| 2019-08-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10,011 |
| 2019-08-19 | $10.01 | $10.03 | $9.99 | $10.01 | $10.01 | 9,325 |
| 2019-08-16 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 142,249 |
| 2019-08-15 | $10.05 | $10.05 | $9.99 | $10.03 | $10.03 | 35,329 |
| 2019-08-14 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 313,328 |
| 2019-08-13 | $10.02 | $10.02 | $9.98 | $10.00 | $10.00 | 343,038 |
| 2019-08-12 | $9.99 | $10.02 | $9.98 | $10.00 | $10.00 | 462,787 |
| 2019-08-09 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 338,060 |
| 2019-08-08 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 7,761,420 |