Adit Edtech Acquisition Corp (ADEX) Exchange: NYSE
Data as of Aug. 18, 2025
$5.38 ($0.00) 0.00%
Adit Edtech Acquisition Corp - Daily Information
Click for more stock information on Adit Edtech Acquisition Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $5.38 |
| Previous Close | $5.38 |
| High | $5.38 |
| Low | $5.38 |
| Adjusted Open | $5.38 |
| Previous Adjusted Close | $5.38 |
| Adjusted High | $5.38 |
| Adjusted Low | $5.38 |
About Adit Edtech Acquisition Corp (ADEX)
Adit Edtech Acquisition Corp
Invest in Adit Edtech Acquisition Corp (ADEX)
Historical Stock Data for Adit Edtech Acquisition Corp (ADEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-08-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-08-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-08-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-08-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-08-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-08-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-08-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-08-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-08-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-08-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-08-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-07-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-06-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-05-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-04-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-03-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-01-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-12-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-11-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-10-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-09-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-07-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-06-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-05-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-02-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-11-30 | $9.00 | $9.09 | $7.66 | $7.98 | $7.98 | 11,865 |
| 2023-11-29 | $8.90 | $9.44 | $8.37 | $8.91 | $8.91 | 8,551 |
| 2023-11-28 | $9.30 | $9.80 | $8.57 | $9.20 | $9.20 | 6,707 |
| 2023-11-27 | $10.69 | $10.69 | $9.42 | $9.42 | $9.42 | 11,357 |
| 2023-11-24 | $11.38 | $11.38 | $10.83 | $10.83 | $10.83 | 5,589 |
| 2023-11-22 | $10.81 | $10.84 | $10.80 | $10.84 | $10.84 | 10,678 |
| 2023-11-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 7,106 |
| 2023-11-20 | $10.79 | $10.80 | $10.79 | $10.79 | $10.79 | 25,042 |
| 2023-11-17 | $10.80 | $10.80 | $10.79 | $10.80 | $10.80 | 10,187 |
| 2023-11-16 | $10.79 | $10.79 | $10.76 | $10.77 | $10.77 | 956 |
| 2023-11-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 3,593 |
| 2023-11-14 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 63 |
| 2023-11-13 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1,535 |
| 2023-11-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 33 |
| 2023-11-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 4 |
| 2023-11-08 | $10.73 | $10.75 | $10.73 | $10.75 | $10.75 | 1,729 |
| 2023-11-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-11-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 396 |
| 2023-11-03 | $10.70 | $10.73 | $10.70 | $10.73 | $10.73 | 1,787 |
| 2023-11-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 46 |
| 2023-11-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 427 |
| 2023-10-31 | $10.67 | $10.67 | $10.66 | $10.66 | $10.66 | 429 |
| 2023-10-30 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 26 |
| 2023-10-27 | $10.61 | $10.69 | $10.61 | $10.69 | $10.69 | 6,898 |
| 2023-10-26 | $10.70 | $10.71 | $10.70 | $10.71 | $10.71 | 847 |
| 2023-10-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-10-24 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-10-23 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 37 |
| 2023-10-20 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 261 |
| 2023-10-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 115 |
| 2023-10-18 | $10.72 | $10.73 | $10.70 | $10.70 | $10.70 | 3,231 |
| 2023-10-17 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 126 |
| 2023-10-16 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 103 |
| 2023-10-13 | $10.73 | $10.73 | $10.70 | $10.71 | $10.71 | 1,545 |
| 2023-10-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 60 |
| 2023-10-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 13 |
| 2023-10-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-10-09 | $10.71 | $10.74 | $10.68 | $10.74 | $10.74 | 6,620 |
| 2023-10-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 11 |
| 2023-10-05 | $10.67 | $10.73 | $10.67 | $10.73 | $10.73 | 820 |
| 2023-10-04 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 168 |
| 2023-10-03 | $10.73 | $10.73 | $10.67 | $10.68 | $10.68 | 1,190 |
| 2023-10-02 | $10.74 | $10.75 | $10.67 | $10.72 | $10.72 | 2,026 |
| 2023-09-29 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 8 |
| 2023-09-28 | $10.67 | $10.67 | $10.65 | $10.67 | $10.67 | 657 |
| 2023-09-27 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 12 |
| 2023-09-26 | $10.65 | $10.69 | $10.61 | $10.61 | $10.61 | 683 |
| 2023-09-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 171 |
| 2023-09-22 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 128 |
| 2023-09-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 152 |
| 2023-09-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1 |
| 2023-09-19 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 41 |
| 2023-09-18 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 3 |
| 2023-09-15 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 55 |
| 2023-09-14 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 104 |
| 2023-09-13 | $10.68 | $10.68 | $10.64 | $10.64 | $10.64 | 351 |
| 2023-09-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 74 |
| 2023-09-11 | $10.79 | $10.79 | $10.63 | $10.64 | $10.64 | 1,663 |
| 2023-09-08 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 2 |
| 2023-09-07 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 118 |
| 2023-09-06 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1 |
| 2023-09-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 11 |
| 2023-09-01 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 112 |
| 2023-08-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 4 |
| 2023-08-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-08-29 | $10.60 | $10.60 | $10.59 | $10.60 | $10.60 | 788 |
| 2023-08-28 | $10.62 | $10.68 | $10.60 | $10.60 | $10.60 | 2,055 |
| 2023-08-25 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 82 |
| 2023-08-24 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1,827 |
| 2023-08-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-08-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-08-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2023-08-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 170 |
| 2023-08-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 3 |
| 2023-08-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-08-15 | $10.68 | $10.68 | $10.59 | $10.60 | $10.60 | 1,004 |
| 2023-08-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2023-08-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 101 |
| 2023-08-10 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 3 |
| 2023-08-09 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 3 |
| 2023-08-08 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2023-08-07 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 3 |
| 2023-08-04 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-08-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 5,114 |
| 2023-08-02 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 3 |
| 2023-08-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 100 |
| 2023-07-31 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 263 |
| 2023-07-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 8 |
| 2023-07-27 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 4 |
| 2023-07-26 | $10.61 | $10.65 | $10.57 | $10.57 | $10.57 | 1,220 |
| 2023-07-25 | $10.60 | $10.60 | $10.59 | $10.59 | $10.59 | 431 |
| 2023-07-24 | $10.59 | $10.60 | $10.58 | $10.60 | $10.60 | 1,308 |
| 2023-07-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 9 |
| 2023-07-20 | $10.56 | $10.60 | $10.56 | $10.60 | $10.60 | 1,307 |
| 2023-07-19 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 122 |
| 2023-07-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 328 |
| 2023-07-17 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 103 |
| 2023-07-14 | $10.52 | $10.59 | $10.52 | $10.59 | $10.59 | 7,162 |
| 2023-07-13 | $10.52 | $10.55 | $10.50 | $10.52 | $10.52 | 34,306 |
| 2023-07-12 | $10.50 | $10.62 | $10.50 | $10.57 | $10.57 | 3,181 |
| 2023-07-11 | $10.51 | $10.61 | $10.50 | $10.61 | $10.61 | 8,192 |
| 2023-07-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 256,038 |
| 2023-07-07 | $10.54 | $10.54 | $10.50 | $10.50 | $10.50 | 3,035 |
| 2023-07-06 | $10.50 | $10.53 | $10.50 | $10.50 | $10.50 | 3,622 |
| 2023-07-05 | $10.50 | $10.50 | $10.49 | $10.50 | $10.50 | 1,467 |
| 2023-07-03 | $10.50 | $10.50 | $10.43 | $10.49 | $10.49 | 5,763 |
| 2023-06-30 | $10.70 | $10.77 | $10.43 | $10.56 | $10.56 | 4,320 |
| 2023-06-29 | $10.63 | $10.70 | $10.63 | $10.70 | $10.70 | 1,204 |
| 2023-06-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 36 |
| 2023-06-27 | $10.45 | $10.53 | $10.41 | $10.48 | $10.48 | 10,974 |
| 2023-06-26 | $10.60 | $10.60 | $10.53 | $10.53 | $10.53 | 62,188 |
| 2023-06-23 | $10.47 | $10.59 | $10.47 | $10.59 | $10.59 | 880 |
| 2023-06-22 | $10.59 | $10.61 | $10.55 | $10.60 | $10.60 | 8,335 |
| 2023-06-21 | $10.62 | $10.62 | $10.53 | $10.60 | $10.60 | 4,987 |
| 2023-06-20 | $10.65 | $10.65 | $10.60 | $10.60 | $10.60 | 3,145 |
| 2023-06-16 | $10.60 | $10.65 | $10.45 | $10.65 | $10.65 | 26,506 |
| 2023-06-15 | $10.53 | $10.60 | $10.53 | $10.60 | $10.60 | 14,150 |
| 2023-06-14 | $10.47 | $10.50 | $10.46 | $10.50 | $10.50 | 15,886 |
| 2023-06-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 3,377 |
| 2023-06-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 321 |
| 2023-06-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 51 |
| 2023-06-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,103 |
| 2023-06-07 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 37,745 |
| 2023-06-06 | $10.44 | $10.44 | $10.43 | $10.43 | $10.43 | 8,159 |
| 2023-06-05 | $10.44 | $10.44 | $10.42 | $10.43 | $10.43 | 4,300 |
| 2023-06-02 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1 |
| 2023-06-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 5,700 |
| 2023-05-31 | $10.50 | $10.50 | $10.46 | $10.46 | $10.46 | 6,630 |
| 2023-05-30 | $10.41 | $10.49 | $10.41 | $10.46 | $10.46 | 10,494 |
| 2023-05-26 | $10.34 | $10.70 | $10.34 | $10.40 | $10.40 | 24,715 |
| 2023-05-25 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 320 |
| 2023-05-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-05-23 | $10.44 | $10.47 | $10.44 | $10.47 | $10.47 | 190,247 |
| 2023-05-22 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 7,003 |
| 2023-05-19 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2,112 |
| 2023-05-18 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 4 |
| 2023-05-17 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 2,709 |
| 2023-05-16 | $10.46 | $10.46 | $10.39 | $10.39 | $10.39 | 221 |
| 2023-05-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-05-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2 |
| 2023-05-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 300 |
| 2023-05-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2 |
| 2023-05-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 106 |
| 2023-05-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 304 |
| 2023-05-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 11 |
| 2023-05-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-05-03 | $10.44 | $10.45 | $10.36 | $10.45 | $10.45 | 43,225 |
| 2023-05-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-05-01 | $10.44 | $10.44 | $10.37 | $10.39 | $10.39 | 619 |
| 2023-04-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,037 |
| 2023-04-27 | $10.34 | $10.40 | $10.34 | $10.40 | $10.40 | 1,211 |
| 2023-04-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 101 |
| 2023-04-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-04-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 150 |
| 2023-04-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-04-20 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 5,275 |
| 2023-04-19 | $10.39 | $10.40 | $10.37 | $10.40 | $10.40 | 623 |
| 2023-04-18 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 821 |
| 2023-04-17 | $10.34 | $10.40 | $10.34 | $10.40 | $10.40 | 201 |
| 2023-04-14 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 100 |
| 2023-04-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 32 |
| 2023-04-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2,175 |
| 2023-04-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3 |
| 2023-04-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 101 |
| 2023-04-06 | $10.38 | $10.38 | $10.28 | $10.28 | $10.28 | 23,417 |
| 2023-04-05 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 9,357 |
| 2023-04-04 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 6 |
| 2023-04-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 119 |
| 2023-03-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,275 |
| 2023-03-30 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 75 |
| 2023-03-29 | $10.32 | $10.32 | $10.26 | $10.27 | $10.27 | 83,432 |
| 2023-03-28 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 23,192 |
| 2023-03-27 | $10.28 | $10.28 | $10.27 | $10.28 | $10.28 | 13,942 |
| 2023-03-24 | $10.31 | $10.33 | $10.31 | $10.33 | $10.33 | 850 |
| 2023-03-23 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 5 |
| 2023-03-22 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 103 |
| 2023-03-21 | $10.37 | $10.37 | $10.27 | $10.29 | $10.29 | 7,770 |
| 2023-03-20 | $10.28 | $10.35 | $10.28 | $10.35 | $10.35 | 202 |
| 2023-03-17 | $10.28 | $10.40 | $10.27 | $10.28 | $10.28 | 124,974 |
| 2023-03-16 | $10.30 | $10.30 | $10.26 | $10.27 | $10.27 | 2,017 |
| 2023-03-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 12 |
| 2023-03-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 121 |
| 2023-03-13 | $10.23 | $10.56 | $10.23 | $10.39 | $10.39 | 2,853 |
| 2023-03-10 | $10.30 | $10.38 | $10.24 | $10.24 | $10.24 | 846 |
| 2023-03-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 112 |
| 2023-03-08 | $10.29 | $10.45 | $10.29 | $10.39 | $10.39 | 1,140 |
| 2023-03-07 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2023-03-06 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 10 |
| 2023-03-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2023-03-02 | $10.26 | $10.30 | $10.22 | $10.22 | $10.22 | 2,168 |
| 2023-03-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3 |
| 2023-02-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 7 |
| 2023-02-24 | $10.30 | $10.85 | $10.25 | $10.30 | $10.30 | 26,416 |
| 2023-02-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 4 |
| 2023-02-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3 |
| 2023-02-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 23 |
| 2023-02-16 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 2,407 |
| 2023-02-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-02-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-02-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-02-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-02-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-02-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-02-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 418 |
| 2023-02-06 | $10.28 | $10.28 | $10.24 | $10.27 | $10.27 | 2,980 |
| 2023-02-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-02-02 | $10.33 | $10.33 | $10.28 | $10.28 | $10.28 | 318 |
| 2023-02-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 97 |
| 2023-01-31 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 320 |
| 2023-01-30 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 20 |
| 2023-01-27 | $10.25 | $10.27 | $10.25 | $10.27 | $10.27 | 4,469 |
| 2023-01-26 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 6,437 |
| 2023-01-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 6 |
| 2023-01-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-01-23 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 559 |
| 2023-01-20 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 110 |
| 2023-01-19 | $10.22 | $10.25 | $10.22 | $10.22 | $10.22 | 5,688 |
| 2023-01-18 | $10.24 | $10.27 | $10.24 | $10.27 | $10.27 | 2,863 |
| 2023-01-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1 |
| 2023-01-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 199 |
| 2023-01-11 | $10.14 | $10.21 | $10.14 | $10.19 | $10.19 | 14,513 |
| 2023-01-10 | $10.19 | $10.24 | $10.19 | $10.24 | $10.24 | 1,591 |
| 2023-01-09 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 9,739 |
| 2023-01-06 | $10.18 | $10.18 | $10.07 | $10.10 | $10.10 | 4,193 |
| 2023-01-05 | $10.20 | $10.20 | $10.14 | $10.14 | $10.14 | 109,545 |
| 2023-01-04 | $10.19 | $10.19 | $10.14 | $10.14 | $10.14 | 808 |
| 2023-01-03 | $10.19 | $10.19 | $10.14 | $10.14 | $10.14 | 325 |
| 2022-12-30 | $10.12 | $10.15 | $10.11 | $10.11 | $10.11 | 2,375 |
| 2022-12-29 | $10.12 | $10.13 | $10.00 | $10.12 | $10.12 | 9,905 |
| 2022-12-28 | $10.16 | $10.16 | $10.11 | $10.15 | $10.15 | 301 |
| 2022-12-27 | $10.05 | $10.15 | $10.05 | $10.12 | $10.12 | 619 |
| 2022-12-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 57 |
| 2022-12-22 | $10.20 | $10.20 | $10.10 | $10.12 | $10.12 | 18,494 |
| 2022-12-21 | $10.02 | $10.36 | $10.02 | $10.13 | $10.13 | 685,542 |
| 2022-12-20 | $9.97 | $10.95 | $9.97 | $10.13 | $10.13 | 424,264 |
| 2022-12-19 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 2,636 |
| 2022-12-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 201 |
| 2022-12-15 | $9.91 | $10.27 | $9.90 | $9.93 | $9.93 | 38,361 |
| 2022-12-14 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 1,609 |
| 2022-12-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 355 |
| 2022-12-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 153 |
| 2022-12-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 128 |
| 2022-12-08 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 88,222 |
| 2022-12-07 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 22,803 |
| 2022-12-06 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 53,603 |
| 2022-12-05 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 122,242 |
| 2022-12-02 | $10.03 | $10.04 | $10.01 | $10.03 | $10.03 | 335,281 |
| 2022-12-01 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 22,055 |
| 2022-11-30 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 9,524 |
| 2022-11-29 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 5,329 |
| 2022-11-28 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 6,919 |
| 2022-11-25 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,399 |
| 2022-11-23 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 64,399 |
| 2022-11-22 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 60,056 |
| 2022-11-21 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 1,105,063 |
| 2022-11-18 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,506 |
| 2022-11-17 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 76,195 |
| 2022-11-16 | $9.97 | $9.99 | $9.96 | $9.99 | $9.99 | 876,728 |
| 2022-11-15 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 103,415 |
| 2022-11-14 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 31,300 |
| 2022-11-11 | $9.98 | $9.99 | $9.95 | $9.95 | $9.95 | 258,275 |
| 2022-11-10 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,975 |
| 2022-11-09 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 27,721 |
| 2022-11-08 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 28,125 |
| 2022-11-07 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 27,297 |
| 2022-11-04 | $9.96 | $9.99 | $9.96 | $9.98 | $9.98 | 83,901 |
| 2022-11-03 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 27,151 |
| 2022-11-02 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 50,900 |
| 2022-11-01 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 64,175 |
| 2022-10-31 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 77,909 |
| 2022-10-28 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 139,217 |
| 2022-10-27 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 82,561 |
| 2022-10-26 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 626,330 |
| 2022-10-25 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 664,265 |
| 2022-10-24 | $9.93 | $9.95 | $9.92 | $9.94 | $9.94 | 311,254 |
| 2022-10-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 171,663 |
| 2022-10-20 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 186,913 |
| 2022-10-19 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 145,184 |
| 2022-10-18 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 9,377 |
| 2022-10-17 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 3,813 |
| 2022-10-14 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 507 |
| 2022-10-13 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 11,603 |
| 2022-10-12 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 19,234 |
| 2022-10-11 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 6,588 |
| 2022-10-10 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 1,702 |
| 2022-10-07 | $9.90 | $9.91 | $9.88 | $9.91 | $9.91 | 17,453 |
| 2022-10-06 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 2,957 |
| 2022-10-05 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 2,486 |
| 2022-10-04 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 20,851 |
| 2022-10-03 | $9.89 | $9.91 | $9.88 | $9.91 | $9.91 | 42,249 |
| 2022-09-30 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 137,515 |
| 2022-09-29 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 813 |
| 2022-09-28 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 333,039 |
| 2022-09-27 | $9.93 | $9.93 | $9.87 | $9.90 | $9.90 | 3,705 |
| 2022-09-26 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 237,370 |
| 2022-09-23 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 12,742 |
| 2022-09-22 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 72,376 |
| 2022-09-21 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 143,850 |
| 2022-09-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 994 |
| 2022-09-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 401 |
| 2022-09-16 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 4,553 |
| 2022-09-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 9,214 |
| 2022-09-14 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 10,205 |
| 2022-09-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 603,336 |
| 2022-09-12 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 3,679 |
| 2022-09-09 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 7,550 |
| 2022-09-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 142 |
| 2022-09-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10,102 |
| 2022-09-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 102,848 |
| 2022-09-02 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 17,901 |
| 2022-09-01 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 352,318 |
| 2022-08-31 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 302 |
| 2022-08-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3,001 |
| 2022-08-29 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 6,229 |
| 2022-08-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10,075 |
| 2022-08-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,403 |
| 2022-08-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 113 |
| 2022-08-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5 |
| 2022-08-18 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 6,236 |
| 2022-08-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 504,952 |
| 2022-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,512,658 |
| 2022-08-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,058 |
| 2022-08-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2022-08-11 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 693 |
| 2022-08-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 210 |
| 2022-08-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 26,993 |
| 2022-08-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4,552 |
| 2022-08-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 21 |
| 2022-08-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 936,179 |
| 2022-08-01 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 8,239 |
| 2022-07-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6,195 |
| 2022-07-28 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 10,003 |
| 2022-07-27 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 7,491 |
| 2022-07-26 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 252 |
| 2022-07-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,296 |
| 2022-07-22 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 1,458 |
| 2022-07-21 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 102,185 |
| 2022-07-20 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 372,458 |
| 2022-07-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,316 |
| 2022-07-18 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 973 |
| 2022-07-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 127 |
| 2022-07-14 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 36,120 |
| 2022-07-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 160 |
| 2022-07-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 105 |
| 2022-07-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 187 |
| 2022-07-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,014 |
| 2022-07-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 30 |
| 2022-07-06 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 13,567 |
| 2022-07-05 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 336,192 |
| 2022-07-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-30 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 112,741 |
| 2022-06-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 12 |
| 2022-06-28 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 12,329 |
| 2022-06-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 452 |
| 2022-06-24 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 137,128 |
| 2022-06-23 | $9.82 | $9.83 | $9.80 | $9.81 | $9.81 | 103,100 |
| 2022-06-22 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 8,999 |
| 2022-06-21 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 1,314 |
| 2022-06-17 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 14,537 |
| 2022-06-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 990 |
| 2022-06-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,176 |
| 2022-06-14 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 65,976 |
| 2022-06-13 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 2,978 |
| 2022-06-10 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 2,371 |
| 2022-06-09 | $9.84 | $9.85 | $9.82 | $9.83 | $9.83 | 548,523 |
| 2022-06-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 154 |
| 2022-06-07 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 9,889 |
| 2022-06-06 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 4,844 |
| 2022-06-03 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 25,175 |
| 2022-06-02 | $9.83 | $9.85 | $9.80 | $9.80 | $9.80 | 1,102,209 |
| 2022-06-01 | $9.85 | $9.87 | $9.83 | $9.83 | $9.83 | 40,480 |
| 2022-05-31 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 90,457 |
| 2022-05-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 102 |
| 2022-05-26 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 125,593 |
| 2022-05-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 21,519 |
| 2022-05-24 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 18,133 |
| 2022-05-23 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 19,124 |
| 2022-05-20 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 10,188 |
| 2022-05-19 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 11,142 |
| 2022-05-18 | $9.84 | $9.87 | $9.83 | $9.84 | $9.84 | 25,540 |
| 2022-05-17 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 30,450 |
| 2022-05-16 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 1,637 |
| 2022-05-13 | $9.85 | $9.88 | $9.84 | $9.88 | $9.88 | 2,016 |
| 2022-05-12 | $9.84 | $9.88 | $9.84 | $9.84 | $9.84 | 63,579 |
| 2022-05-11 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 33,706 |
| 2022-05-10 | $9.85 | $9.88 | $9.84 | $9.87 | $9.87 | 99,858 |
| 2022-05-09 | $9.88 | $9.89 | $9.84 | $9.87 | $9.87 | 26,243 |
| 2022-05-06 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 2,110 |
| 2022-05-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,269 |
| 2022-05-04 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 1,990 |
| 2022-05-03 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 58,906 |
| 2022-05-02 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 1,368 |
| 2022-04-29 | $9.88 | $9.90 | $9.87 | $9.87 | $9.87 | 75,392 |
| 2022-04-28 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 134,857 |
| 2022-04-27 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 686,105 |
| 2022-04-26 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 81,430 |
| 2022-04-25 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 17,503 |
| 2022-04-22 | $9.84 | $9.90 | $9.84 | $9.89 | $9.89 | 9,991 |
| 2022-04-21 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 22,006 |
| 2022-04-20 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 34,920 |
| 2022-04-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 838 |
| 2022-04-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 369 |
| 2022-04-14 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 47,975 |
| 2022-04-13 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,647 |
| 2022-04-12 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 2,296 |
| 2022-04-11 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,570 |
| 2022-04-08 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 10,148 |
| 2022-04-07 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 912 |
| 2022-04-06 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 4,964 |
| 2022-04-05 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 639 |
| 2022-04-04 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 28,286 |
| 2022-04-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 14,159 |
| 2022-03-31 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 63,089 |
| 2022-03-30 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 1,015 |
| 2022-03-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 15,815 |
| 2022-03-28 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 56,142 |
| 2022-03-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 6,740 |
| 2022-03-24 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 45,362 |
| 2022-03-23 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 2,251 |
| 2022-03-22 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 23,062 |
| 2022-03-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 298 |
| 2022-03-18 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 78,348 |
| 2022-03-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 531 |
| 2022-03-16 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 4,465 |
| 2022-03-15 | $9.87 | $9.88 | $9.83 | $9.85 | $9.85 | 499,978 |
| 2022-03-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 348 |
| 2022-03-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 22,350 |
| 2022-03-10 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 1,828 |
| 2022-03-09 | $9.89 | $9.92 | $9.86 | $9.87 | $9.87 | 13,745 |
| 2022-03-08 | $9.89 | $9.89 | $9.87 | $9.89 | $9.89 | 3,397 |
| 2022-03-07 | $9.89 | $9.90 | $9.87 | $9.87 | $9.87 | 861 |
| 2022-03-04 | $9.89 | $9.91 | $9.87 | $9.91 | $9.91 | 5,967 |
| 2022-03-03 | $9.88 | $9.91 | $9.87 | $9.89 | $9.89 | 63,098 |
| 2022-03-02 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 1,514 |
| 2022-03-01 | $9.87 | $9.93 | $9.87 | $9.89 | $9.89 | 22,367 |
| 2022-02-28 | $9.90 | $9.90 | $9.86 | $9.89 | $9.89 | 53,669 |
| 2022-02-25 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 4,734 |
| 2022-02-24 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 9,212 |
| 2022-02-23 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 22,987 |
| 2022-02-22 | $9.89 | $9.91 | $9.86 | $9.89 | $9.89 | 7,561 |
| 2022-02-18 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 103,455 |
| 2022-02-17 | $9.82 | $9.90 | $9.82 | $9.90 | $9.90 | 18,914 |
| 2022-02-16 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 10,722 |
| 2022-02-15 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 60,118 |
| 2022-02-14 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 7,046 |
| 2022-02-11 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 14,036 |
| 2022-02-10 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 2,643 |
| 2022-02-09 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 18,756 |
| 2022-02-08 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 629 |
| 2022-02-07 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 33,652 |
| 2022-02-04 | $9.90 | $9.90 | $9.86 | $9.88 | $9.88 | 74,851 |
| 2022-02-03 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 143,919 |
| 2022-02-02 | $9.88 | $9.88 | $9.86 | $9.88 | $9.88 | 42,237 |
| 2022-02-01 | $9.86 | $9.91 | $9.86 | $9.89 | $9.89 | 47,688 |
| 2022-01-31 | $9.87 | $9.88 | $9.85 | $9.87 | $9.87 | 51,456 |
| 2022-01-28 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 132,838 |
| 2022-01-27 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 514 |
| 2022-01-26 | $9.88 | $9.90 | $9.87 | $9.88 | $9.88 | 2,762 |
| 2022-01-25 | $9.86 | $9.90 | $9.84 | $9.88 | $9.88 | 313,458 |
| 2022-01-24 | $9.86 | $9.89 | $9.86 | $9.88 | $9.88 | 44,792 |
| 2022-01-21 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 99,749 |
| 2022-01-20 | $9.91 | $9.91 | $9.86 | $9.87 | $9.87 | 122,100 |
| 2022-01-19 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 335,697 |
| 2022-01-18 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 160,558 |
| 2022-01-14 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 2,899 |
| 2022-01-13 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 873 |
| 2022-01-12 | $9.89 | $9.89 | $9.86 | $9.88 | $9.88 | 521 |
| 2022-01-11 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 31,315 |
| 2022-01-10 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 7,129 |
| 2022-01-07 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 3,710 |
| 2022-01-06 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 5,410 |
| 2022-01-05 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 652,375 |
| 2022-01-04 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 232,220 |
| 2022-01-03 | $9.91 | $9.91 | $9.86 | $9.88 | $9.88 | 118,817 |
| 2021-12-31 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 22,807 |
| 2021-12-30 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 65,338 |
| 2021-12-29 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 32,923 |
| 2021-12-28 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 138,980 |
| 2021-12-27 | $9.90 | $9.90 | $9.86 | $9.87 | $9.87 | 182,423 |
| 2021-12-23 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 1,195 |
| 2021-12-22 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 1,251 |
| 2021-12-21 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 2,881 |
| 2021-12-20 | $9.87 | $9.88 | $9.83 | $9.88 | $9.88 | 27,837 |
| 2021-12-17 | $9.85 | $9.87 | $9.82 | $9.87 | $9.87 | 235,019 |
| 2021-12-16 | $9.86 | $9.90 | $9.84 | $9.87 | $9.87 | 27,977 |
| 2021-12-15 | $9.89 | $9.90 | $9.86 | $9.88 | $9.88 | 137,290 |
| 2021-12-14 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 22,873 |
| 2021-12-13 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 124,118 |
| 2021-12-10 | $9.90 | $9.91 | $9.85 | $9.88 | $9.88 | 125,912 |
| 2021-12-09 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 28,544 |
| 2021-12-08 | $9.93 | $9.93 | $9.88 | $9.90 | $9.90 | 143,535 |
| 2021-12-07 | $9.85 | $9.92 | $9.84 | $9.91 | $9.91 | 99,057 |
| 2021-12-06 | $9.87 | $9.89 | $9.85 | $9.86 | $9.86 | 253,851 |
| 2021-12-03 | $9.94 | $9.94 | $9.90 | $9.93 | $9.93 | 984,113 |
| 2021-12-02 | $9.96 | $9.96 | $9.92 | $9.93 | $9.93 | 462,148 |
| 2021-12-01 | $9.96 | $9.97 | $9.93 | $9.95 | $9.95 | 336,649 |
| 2021-11-30 | $9.97 | $9.99 | $9.93 | $9.95 | $9.95 | 3,338,260 |
| 2021-11-29 | $9.93 | $9.93 | $9.84 | $9.85 | $9.85 | 118,701 |
| 2021-11-26 | $9.87 | $9.94 | $9.87 | $9.91 | $9.91 | 248,341 |
| 2021-11-24 | $9.72 | $10.24 | $9.72 | $9.99 | $9.99 | 1,626,506 |
| 2021-11-23 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 31,502 |
| 2021-11-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10,830 |
| 2021-11-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,217 |
| 2021-11-18 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 2,832 |
| 2021-11-17 | $9.75 | $9.76 | $9.72 | $9.76 | $9.76 | 22,677 |
| 2021-11-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 71,584 |
| 2021-11-15 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 20,274 |
| 2021-11-12 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 14,826 |
| 2021-11-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 405 |
| 2021-11-10 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 3,317 |
| 2021-11-09 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 17,305 |
| 2021-11-08 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 14,684 |
| 2021-11-05 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 19,614 |
| 2021-11-04 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 14,636 |
| 2021-11-03 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 57,177 |
| 2021-11-02 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 20,126 |
| 2021-11-01 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 138,674 |
| 2021-10-29 | $9.71 | $9.74 | $9.70 | $9.74 | $9.74 | 55,431 |
| 2021-10-28 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 62,693 |
| 2021-10-27 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 10,321 |
| 2021-10-26 | $9.74 | $9.77 | $9.73 | $9.73 | $9.73 | 19,608 |
| 2021-10-25 | $9.77 | $9.77 | $9.71 | $9.75 | $9.75 | 9,405 |
| 2021-10-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 37 |
| 2021-10-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,539 |
| 2021-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 12 |
| 2021-10-19 | $9.76 | $9.77 | $9.74 | $9.74 | $9.74 | 6,292 |
| 2021-10-18 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 1,678 |
| 2021-10-15 | $9.73 | $9.75 | $9.72 | $9.74 | $9.74 | 2,593 |
| 2021-10-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4 |
| 2021-10-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 352 |
| 2021-10-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 252 |
| 2021-10-11 | $9.73 | $9.77 | $9.73 | $9.76 | $9.76 | 135,939 |
| 2021-10-08 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 57,029 |
| 2021-10-07 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 5,273 |
| 2021-10-06 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 2,001 |
| 2021-10-05 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 64,350 |
| 2021-10-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 160 |
| 2021-10-01 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 5,778 |
| 2021-09-30 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 117,227 |
| 2021-09-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 703 |
| 2021-09-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 15,013 |
| 2021-09-27 | $9.70 | $9.73 | $9.70 | $9.71 | $9.71 | 2,111 |
| 2021-09-24 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 3,206 |
| 2021-09-23 | $9.71 | $9.71 | $9.68 | $9.71 | $9.71 | 26,114 |
| 2021-09-22 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 5,296 |
| 2021-09-21 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 679 |
| 2021-09-20 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 2,109 |
| 2021-09-17 | $9.67 | $9.72 | $9.67 | $9.69 | $9.69 | 39,680 |
| 2021-09-16 | $9.67 | $9.71 | $9.67 | $9.70 | $9.70 | 71,445 |
| 2021-09-15 | $9.67 | $9.71 | $9.67 | $9.70 | $9.70 | 5,538 |
| 2021-09-14 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 4,609 |
| 2021-09-13 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 3,554 |
| 2021-09-10 | $9.70 | $9.71 | $9.69 | $9.69 | $9.69 | 7,299 |
| 2021-09-09 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 2,923 |
| 2021-09-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 3 |
| 2021-09-07 | $9.69 | $9.69 | $9.66 | $9.66 | $9.66 | 1,860 |
| 2021-09-03 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 314 |
| 2021-09-02 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 8,045 |
| 2021-09-01 | $9.67 | $9.68 | $9.63 | $9.65 | $9.65 | 18,550 |
| 2021-08-31 | $9.65 | $9.66 | $9.64 | $9.65 | $9.65 | 41,786 |
| 2021-08-30 | $9.63 | $9.68 | $9.63 | $9.65 | $9.65 | 2,456 |
| 2021-08-27 | $9.64 | $9.66 | $9.62 | $9.66 | $9.66 | 23,639 |
| 2021-08-26 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 4,702 |
| 2021-08-25 | $9.63 | $9.65 | $9.63 | $9.64 | $9.64 | 7,002 |
| 2021-08-24 | $9.65 | $9.65 | $9.63 | $9.64 | $9.64 | 6,739 |
| 2021-08-23 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 100 |
| 2021-08-20 | $9.62 | $9.66 | $9.62 | $9.62 | $9.62 | 2,755 |
| 2021-08-19 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 16,727 |
| 2021-08-18 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 2,006 |
| 2021-08-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 519 |
| 2021-08-16 | $9.67 | $9.70 | $9.66 | $9.67 | $9.67 | 4,527 |
| 2021-08-13 | $9.66 | $9.70 | $9.66 | $9.69 | $9.69 | 2,204 |
| 2021-08-12 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 1,632 |
| 2021-08-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 30 |
| 2021-08-10 | $9.68 | $9.71 | $9.68 | $9.68 | $9.68 | 1,406 |
| 2021-08-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2021-08-06 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 219 |
| 2021-08-05 | $9.67 | $9.71 | $9.67 | $9.70 | $9.70 | 3,443 |
| 2021-08-04 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 8,924 |
| 2021-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 170 |
| 2021-08-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 969 |
| 2021-07-30 | $9.69 | $9.70 | $9.68 | $9.69 | $9.69 | 13,068 |
| 2021-07-29 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 3,775 |
| 2021-07-28 | $9.69 | $9.69 | $9.66 | $9.66 | $9.66 | 1,518 |
| 2021-07-27 | $9.66 | $9.69 | $9.66 | $9.67 | $9.67 | 14,176 |
| 2021-07-26 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 2,993 |
| 2021-07-23 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 740 |
| 2021-07-22 | $9.70 | $9.70 | $9.67 | $9.68 | $9.68 | 18,533 |
| 2021-07-21 | $9.67 | $9.69 | $9.66 | $9.69 | $9.69 | 16,689 |
| 2021-07-20 | $9.62 | $9.68 | $9.62 | $9.68 | $9.68 | 63,265 |
| 2021-07-19 | $9.66 | $9.67 | $9.65 | $9.67 | $9.67 | 1,161 |
| 2021-07-16 | $9.70 | $9.70 | $9.67 | $9.68 | $9.68 | 2,785 |
| 2021-07-15 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 1,536 |
| 2021-07-14 | $9.67 | $9.69 | $9.66 | $9.68 | $9.68 | 42,144 |
| 2021-07-13 | $9.66 | $9.67 | $9.65 | $9.67 | $9.67 | 21,296 |
| 2021-07-12 | $9.67 | $9.67 | $9.65 | $9.66 | $9.66 | 4,960 |
| 2021-07-09 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 12,639 |
| 2021-07-08 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 15,399 |
| 2021-07-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 167 |
| 2021-07-06 | $9.68 | $9.68 | $9.65 | $9.67 | $9.67 | 20,414 |
| 2021-07-02 | $9.66 | $9.69 | $9.66 | $9.68 | $9.68 | 46,877 |
| 2021-07-01 | $9.66 | $9.69 | $9.66 | $9.68 | $9.68 | 39,398 |
| 2021-06-30 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 103,190 |
| 2021-06-29 | $9.66 | $9.68 | $9.65 | $9.68 | $9.68 | 27,311 |
| 2021-06-28 | $9.67 | $9.68 | $9.62 | $9.67 | $9.67 | 49,849 |
| 2021-06-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-06-24 | $9.67 | $9.70 | $9.66 | $9.69 | $9.69 | 2,128 |
| 2021-06-23 | $9.67 | $9.69 | $9.65 | $9.69 | $9.69 | 126,475 |
| 2021-06-22 | $9.65 | $9.67 | $9.63 | $9.66 | $9.66 | 26,211 |
| 2021-06-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 27 |
| 2021-06-18 | $9.64 | $9.68 | $9.64 | $9.67 | $9.67 | 14,030 |
| 2021-06-17 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 6,495 |
| 2021-06-16 | $9.69 | $9.69 | $9.65 | $9.69 | $9.69 | 20,528 |
| 2021-06-15 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 21,900 |
| 2021-06-14 | $9.69 | $9.69 | $9.65 | $9.67 | $9.67 | 48,467 |
| 2021-06-11 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 522 |
| 2021-06-10 | $9.70 | $9.70 | $9.66 | $9.69 | $9.69 | 16,783 |
| 2021-06-09 | $9.69 | $9.70 | $9.65 | $9.69 | $9.69 | 28,914 |
| 2021-06-08 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 4,137 |
| 2021-06-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 779 |
| 2021-06-04 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 625 |
| 2021-06-03 | $9.65 | $9.68 | $9.65 | $9.66 | $9.66 | 7,177 |
| 2021-06-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 5 |
| 2021-06-01 | $9.69 | $9.69 | $9.65 | $9.68 | $9.68 | 4,535 |
| 2021-05-28 | $9.65 | $9.67 | $9.65 | $9.66 | $9.66 | 2,602 |
| 2021-05-27 | $9.68 | $9.69 | $9.65 | $9.65 | $9.65 | 3,202 |
| 2021-05-26 | $9.65 | $9.73 | $9.65 | $9.67 | $9.67 | 5,452 |
| 2021-05-25 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 20,229 |
| 2021-05-24 | $9.72 | $9.73 | $9.67 | $9.70 | $9.70 | 16,747 |
| 2021-05-21 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 43,969 |
| 2021-05-20 | $9.70 | $9.70 | $9.65 | $9.70 | $9.70 | 1,304 |
| 2021-05-19 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 1,262 |
| 2021-05-18 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 10,500 |
| 2021-05-17 | $9.66 | $9.72 | $9.66 | $9.72 | $9.72 | 13,859 |
| 2021-05-14 | $9.70 | $9.71 | $9.66 | $9.70 | $9.70 | 5,708 |
| 2021-05-13 | $9.69 | $9.69 | $9.66 | $9.69 | $9.69 | 5,775 |
| 2021-05-12 | $9.65 | $9.70 | $9.65 | $9.65 | $9.65 | 7,868 |
| 2021-05-11 | $9.66 | $9.70 | $9.65 | $9.67 | $9.67 | 50,369 |
| 2021-05-10 | $9.71 | $9.71 | $9.68 | $9.71 | $9.71 | 7,130 |
| 2021-05-07 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 3,703 |
| 2021-05-06 | $9.69 | $9.71 | $9.68 | $9.71 | $9.71 | 11,529 |
| 2021-05-05 | $9.70 | $9.71 | $9.68 | $9.69 | $9.69 | 64,756 |
| 2021-05-04 | $9.71 | $9.72 | $9.69 | $9.69 | $9.69 | 17,226 |
| 2021-05-03 | $9.73 | $9.74 | $9.69 | $9.70 | $9.70 | 35,641 |
| 2021-04-30 | $9.71 | $9.71 | $9.65 | $9.71 | $9.71 | 44,970 |
| 2021-04-29 | $9.72 | $9.77 | $9.70 | $9.71 | $9.71 | 21,183 |
| 2021-04-28 | $9.72 | $9.76 | $9.71 | $9.72 | $9.72 | 69,078 |
| 2021-04-27 | $9.72 | $9.73 | $9.68 | $9.70 | $9.70 | 229,480 |
| 2021-04-26 | $9.73 | $9.75 | $9.70 | $9.70 | $9.70 | 12,208 |
| 2021-04-23 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 9,828 |
| 2021-04-22 | $9.74 | $9.75 | $9.70 | $9.70 | $9.70 | 7,257 |
| 2021-04-21 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 23,853 |
| 2021-04-20 | $9.77 | $9.80 | $9.70 | $9.74 | $9.74 | 53,060 |
| 2021-04-19 | $9.84 | $9.84 | $9.76 | $9.79 | $9.79 | 156,623 |
| 2021-04-16 | $9.83 | $9.84 | $9.76 | $9.84 | $9.84 | 223,673 |
| 2021-04-15 | $9.76 | $9.83 | $9.76 | $9.83 | $9.83 | 197,780 |
| 2021-04-14 | $9.75 | $9.83 | $9.74 | $9.83 | $9.83 | 359,305 |
| 2021-04-13 | $9.76 | $9.76 | $9.70 | $9.76 | $9.76 | 4,322 |
| 2021-04-12 | $9.73 | $9.77 | $9.72 | $9.77 | $9.77 | 51,662 |
| 2021-04-09 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 82,193 |
| 2021-04-08 | $9.70 | $9.71 | $9.66 | $9.70 | $9.70 | 91,365 |
| 2021-04-07 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 8,403 |
| 2021-04-06 | $9.68 | $9.71 | $9.66 | $9.71 | $9.71 | 117,326 |
| 2021-04-05 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 87,111 |
| 2021-04-01 | $9.66 | $9.73 | $9.66 | $9.73 | $9.73 | 82,880 |
| 2021-03-31 | $9.68 | $9.68 | $9.61 | $9.63 | $9.63 | 28,267 |
| 2021-03-30 | $9.65 | $9.67 | $9.60 | $9.63 | $9.63 | 41,445 |
| 2021-03-29 | $9.68 | $9.69 | $9.64 | $9.66 | $9.66 | 319,916 |
| 2021-03-26 | $9.57 | $9.69 | $9.55 | $9.65 | $9.65 | 35,067 |
| 2021-03-25 | $9.56 | $9.60 | $9.55 | $9.57 | $9.57 | 26,255 |
| 2021-03-24 | $9.68 | $9.68 | $9.59 | $9.61 | $9.61 | 396,467 |
| 2021-03-23 | $9.66 | $9.67 | $9.59 | $9.64 | $9.64 | 176,712 |
| 2021-03-22 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 10,373 |
| 2021-03-19 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 35,945 |
| 2021-03-18 | $9.70 | $9.70 | $9.64 | $9.68 | $9.68 | 63,709 |
| 2021-03-17 | $9.69 | $9.73 | $9.69 | $9.70 | $9.70 | 17,559 |
| 2021-03-16 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 13,811 |
| 2021-03-15 | $9.76 | $9.76 | $9.69 | $9.70 | $9.70 | 75,531 |
| 2021-03-12 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 29,715 |
| 2021-03-11 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 835,909 |
| 2021-03-10 | $9.75 | $9.77 | $9.71 | $9.73 | $9.73 | 196,644 |
| 2021-03-09 | $9.80 | $9.92 | $9.72 | $9.74 | $9.74 | 47,834 |
| 2021-03-08 | $9.82 | $9.82 | $9.71 | $9.73 | $9.73 | 273,281 |
| 2021-03-05 | $9.74 | $9.78 | $9.65 | $9.76 | $9.76 | 66,915 |
| 2021-03-04 | $9.82 | $9.82 | $9.62 | $9.69 | $9.69 | 742,469 |
| 2021-03-03 | $9.70 | $9.89 | $9.44 | $9.76 | $9.76 | 247,089 |
Adit Edtech Acquisition Corp (ADEX) News Headlines
Recent Adit Edtech Acquisition Corp (ADEX) News
Similar Companies to Adit Edtech Acquisition Corp (ADEX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |