Adara Acquisition Corp - Class A (ADRA) Exchange: NYSE MKT
Data as of Aug. 22, 2025
$10.38 ($-0.04) -0.34%
Adara Acquisition Corp - Class A - Daily Information
Click for more stock information on Adara Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.15 |
| Previous Close | $10.38 |
| High | $11.00 |
| Low | $10.15 |
| Adjusted Open | $10.15 |
| Previous Adjusted Close | $10.38 |
| Adjusted High | $11.00 |
| Adjusted Low | $10.15 |
Invest in Adara Acquisition Corp - Class A (ADRA)
Key People Adara Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Martin A. Sumichrast | Chief Executive Officer & Director |
| Paul G. Porter | Chief Financial Officer |
| Thomas Michael Finke | Chairman |
| W. Tom Donaldson | Independent Director |
| Frank Quintero | Independent Director |
| Dylan Glenn | Independent Director |
Historical Stock Data for Adara Acquisition Corp - Class A (ADRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | $10.15 | $11.00 | $10.15 | $10.38 | $10.38 | 10,956 |
| 2023-01-26 | $11.89 | $12.24 | $9.70 | $10.41 | $10.41 | 101,631 |
| 2023-01-25 | $10.12 | $10.87 | $10.11 | $10.42 | $10.42 | 40,764 |
| 2023-01-24 | $10.25 | $10.34 | $10.10 | $10.13 | $10.13 | 4,262 |
| 2023-01-23 | $10.32 | $10.32 | $10.10 | $10.21 | $10.21 | 2,287 |
| 2023-01-20 | $10.04 | $10.60 | $9.87 | $10.08 | $10.08 | 52,195 |
| 2023-01-19 | $9.59 | $10.70 | $9.56 | $10.19 | $10.19 | 41,025 |
| 2023-01-18 | $10.60 | $11.00 | $10.11 | $10.43 | $10.43 | 48,852 |
| 2023-01-17 | $10.09 | $11.07 | $10.09 | $10.50 | $10.50 | 16,033 |
| 2023-01-13 | $9.80 | $10.30 | $9.68 | $9.98 | $9.98 | 11,628 |
| 2023-01-12 | $9.73 | $9.98 | $9.50 | $9.90 | $9.90 | 23,345 |
| 2023-01-11 | $10.22 | $10.72 | $10.20 | $10.24 | $10.24 | 614,826 |
| 2023-01-10 | $10.22 | $10.26 | $10.17 | $10.22 | $10.22 | 49,988 |
| 2023-01-09 | $10.19 | $10.22 | $10.18 | $10.21 | $10.21 | 42,070 |
| 2023-01-06 | $10.22 | $10.22 | $10.18 | $10.21 | $10.21 | 8,097 |
| 2023-01-05 | $10.20 | $10.60 | $10.19 | $10.22 | $10.22 | 64,216 |
| 2023-01-04 | $10.18 | $10.22 | $10.18 | $10.21 | $10.21 | 17,756 |
| 2023-01-03 | $10.18 | $10.18 | $10.14 | $10.18 | $10.18 | 10,188 |
| 2022-12-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,843 |
| 2022-12-29 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 1,539 |
| 2022-12-28 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 15,256 |
| 2022-12-27 | $10.13 | $10.14 | $10.12 | $10.14 | $10.14 | 4,081 |
| 2022-12-23 | $10.15 | $10.15 | $10.13 | $10.14 | $10.14 | 26,780 |
| 2022-12-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2022-12-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 228 |
| 2022-12-20 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 1,221 |
| 2022-12-19 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 1,870 |
| 2022-12-16 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 409,720 |
| 2022-12-15 | $10.11 | $10.13 | $10.10 | $10.12 | $10.12 | 20,903 |
| 2022-12-14 | $10.12 | $10.13 | $10.10 | $10.12 | $10.12 | 234,389 |
| 2022-12-13 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 35,377 |
| 2022-12-12 | $10.06 | $10.12 | $10.06 | $10.06 | $10.06 | 9,810 |
| 2022-12-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,148 |
| 2022-12-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3,018 |
| 2022-12-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 706 |
| 2022-12-06 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 873 |
| 2022-12-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,245 |
| 2022-12-02 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 506 |
| 2022-12-01 | $10.07 | $10.08 | $10.06 | $10.08 | $10.08 | 6,270 |
| 2022-11-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5,102 |
| 2022-11-29 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 9,743 |
| 2022-11-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10,136 |
| 2022-11-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1 |
| 2022-11-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,084 |
| 2022-11-22 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 8,074 |
| 2022-11-21 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 10,250 |
| 2022-11-18 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 14,736 |
| 2022-11-17 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 107,987 |
| 2022-11-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 9,435 |
| 2022-11-15 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 11,378 |
| 2022-11-14 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 16,653 |
| 2022-11-11 | $10.03 | $10.04 | $10.02 | $10.02 | $10.02 | 16,272 |
| 2022-11-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 240 |
| 2022-11-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,026 |
| 2022-11-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 150 |
| 2022-11-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,050 |
| 2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 206 |
| 2022-11-03 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 13,118 |
| 2022-11-02 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 12,859 |
| 2022-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,565 |
| 2022-10-28 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 5,772 |
| 2022-10-27 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 8,862 |
| 2022-10-26 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 22,158 |
| 2022-10-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 399 |
| 2022-10-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 80 |
| 2022-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 75,990 |
| 2022-10-20 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 161,076 |
| 2022-10-19 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 106,086 |
| 2022-10-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 238 |
| 2022-10-17 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 3,892 |
| 2022-10-14 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 1,238 |
| 2022-10-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10,042 |
| 2022-10-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,965 |
| 2022-10-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 905 |
| 2022-10-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 70,002 |
| 2022-10-07 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 3,921 |
| 2022-10-06 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 72,088 |
| 2022-10-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,548 |
| 2022-10-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 45 |
| 2022-10-03 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 4,129 |
| 2022-09-30 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 53,924 |
| 2022-09-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 149 |
| 2022-09-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,062 |
| 2022-09-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 225 |
| 2022-09-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 144,583 |
| 2022-09-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2022-09-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,501 |
| 2022-09-21 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 475 |
| 2022-09-20 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 50,802 |
| 2022-09-19 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 7,234 |
| 2022-09-16 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 944 |
| 2022-09-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 29 |
| 2022-09-14 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 29,366 |
| 2022-09-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 103 |
| 2022-09-12 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 69,731 |
| 2022-09-09 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 63,102 |
| 2022-09-08 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 139,906 |
| 2022-09-07 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 61,403 |
| 2022-09-06 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 37,753 |
| 2022-09-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4 |
| 2022-09-01 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 82,248 |
| 2022-08-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 15,782 |
| 2022-08-30 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 27,105 |
| 2022-08-29 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 4,751 |
| 2022-08-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,167 |
| 2022-08-25 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 19,746 |
| 2022-08-24 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 13,555 |
| 2022-08-23 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 2,782 |
| 2022-08-22 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 3,359 |
| 2022-08-19 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 5,093 |
| 2022-08-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2022-08-17 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 1,059 |
| 2022-08-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2022-08-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,841 |
| 2022-08-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
| 2022-08-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 202 |
| 2022-08-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2022-08-09 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 1,429 |
| 2022-08-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 16 |
| 2022-08-05 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 542 |
| 2022-08-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2 |
| 2022-08-03 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 169,345 |
| 2022-08-02 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 25,498 |
| 2022-08-01 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 26,569 |
| 2022-07-29 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 918 |
| 2022-07-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 24,889 |
| 2022-07-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 51,210 |
| 2022-07-26 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 16,183 |
| 2022-07-25 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 650 |
| 2022-07-22 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 3,402 |
| 2022-07-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 33 |
| 2022-07-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 23 |
| 2022-07-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 402 |
| 2022-07-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,366 |
| 2022-07-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 823 |
| 2022-07-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 607 |
| 2022-07-13 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 10,872 |
| 2022-07-12 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 30,403 |
| 2022-07-11 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 9,086 |
| 2022-07-08 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 55,259 |
| 2022-07-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 852 |
| 2022-07-06 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 3,695 |
| 2022-07-05 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 90,473 |
| 2022-07-01 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 26,091 |
| 2022-06-30 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 387,365 |
| 2022-06-29 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 10,312 |
| 2022-06-28 | $9.93 | $9.93 | $9.88 | $9.90 | $9.90 | 128,649 |
| 2022-06-27 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 39,184 |
| 2022-06-24 | $9.91 | $9.92 | $9.89 | $9.89 | $9.89 | 53,638 |
| 2022-06-23 | $9.89 | $9.91 | $9.88 | $9.90 | $9.90 | 414,205 |
| 2022-06-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-21 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 5,313 |
| 2022-06-17 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 13,619 |
| 2022-06-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3,620 |
| 2022-06-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 120 |
| 2022-06-14 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 132,547 |
| 2022-06-13 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 14,875 |
| 2022-06-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5 |
| 2022-06-09 | $9.88 | $9.90 | $9.87 | $9.89 | $9.89 | 113,613 |
| 2022-06-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 63 |
| 2022-06-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 41 |
| 2022-06-03 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 2,417 |
| 2022-06-02 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 166,904 |
| 2022-06-01 | $9.93 | $9.93 | $9.88 | $9.92 | $9.92 | 5,472 |
| 2022-05-31 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 74,775 |
| 2022-05-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2022-05-26 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 7,203 |
| 2022-05-25 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 455 |
| 2022-05-24 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 10,652 |
| 2022-05-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-20 | $9.85 | $9.89 | $9.85 | $9.85 | $9.85 | 922 |
| 2022-05-19 | $9.82 | $9.88 | $9.82 | $9.82 | $9.82 | 9,201 |
| 2022-05-18 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 28,867 |
| 2022-05-17 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,400 |
| 2022-05-16 | $9.94 | $9.94 | $9.85 | $9.85 | $9.85 | 8,427 |
| 2022-05-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 138 |
| 2022-05-12 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,349 |
| 2022-05-11 | $9.87 | $9.87 | $9.80 | $9.80 | $9.80 | 30,095 |
| 2022-05-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10 |
| 2022-05-09 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 8,928 |
| 2022-05-06 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 26,131 |
| 2022-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 963 |
| 2022-05-04 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 14,868 |
| 2022-05-03 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 34,870 |
| 2022-05-02 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 193,981 |
| 2022-04-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 114 |
| 2022-04-28 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 706 |
| 2022-04-27 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 3,619 |
| 2022-04-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 20,292 |
| 2022-04-25 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 72,477 |
| 2022-04-22 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 27,263 |
| 2022-04-21 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 20,187 |
| 2022-04-20 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 21,916 |
| 2022-04-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 155 |
| 2022-04-18 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 51,585 |
| 2022-04-14 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 5,162 |
| 2022-04-13 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 2,175 |
| 2022-04-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 357 |
| 2022-04-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,723 |
| 2022-04-08 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 5,741 |
| 2022-04-07 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 4,947 |
| 2022-04-06 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 303 |
| 2022-04-05 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 53,953 |
| 2022-04-04 | $9.89 | $9.89 | $9.86 | $9.87 | $9.87 | 27,939 |
| 2022-04-01 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 17,410 |
| 2022-03-31 | $9.75 | $9.90 | $9.75 | $9.88 | $9.88 | 77,952 |
| 2022-03-30 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 1,045 |
| 2022-03-29 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 3,691 |
| 2022-03-28 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 22,063 |
| 2022-03-25 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 20,162 |
| 2022-03-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 13,312 |
| 2022-03-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 166 |
| 2022-03-22 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 4,702 |
| 2022-03-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 13 |
| 2022-03-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,663 |
| 2022-03-17 | $9.86 | $9.88 | $9.84 | $9.88 | $9.88 | 105,341 |
| 2022-03-16 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 16,242 |
| 2022-03-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-14 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 16,994 |
| 2022-03-11 | $9.86 | $9.88 | $9.85 | $9.85 | $9.85 | 10,138 |
| 2022-03-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,320 |
| 2022-03-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,944 |
| 2022-03-08 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 2,469 |
| 2022-03-07 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 9,113 |
| 2022-03-04 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 5,739 |
| 2022-03-03 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 30,307 |
| 2022-03-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 169 |
| 2022-03-01 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 300,818 |
| 2022-02-28 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 3,703 |
| 2022-02-25 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 7,502 |
| 2022-02-24 | $9.81 | $9.83 | $9.79 | $9.81 | $9.81 | 23,123 |
| 2022-02-23 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 5,085 |
| 2022-02-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,922 |
| 2022-02-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,181 |
| 2022-02-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 455 |
| 2022-02-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 600 |
| 2022-02-15 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 3,117 |
| 2022-02-14 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 6,498 |
| 2022-02-11 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,178 |
| 2022-02-10 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 11,235 |
| 2022-02-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3 |
| 2022-02-08 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 4,565 |
| 2022-02-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,012 |
| 2022-02-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 15 |
| 2022-02-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 570 |
| 2022-02-02 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,407 |
| 2022-02-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 31 |
| 2022-01-31 | $9.72 | $9.79 | $9.72 | $9.78 | $9.78 | 61,302 |
| 2022-01-28 | $9.76 | $9.80 | $9.76 | $9.77 | $9.77 | 5,948 |
| 2022-01-27 | $9.73 | $9.79 | $9.73 | $9.76 | $9.76 | 7,752 |
| 2022-01-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-01-25 | $9.73 | $9.79 | $9.73 | $9.78 | $9.78 | 4,896 |
| 2022-01-24 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 4,311 |
| 2022-01-21 | $9.80 | $9.80 | $9.76 | $9.79 | $9.79 | 12,310 |
| 2022-01-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4,660 |
| 2022-01-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 21 |
| 2022-01-18 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 20,405 |
| 2022-01-14 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 3,629 |
| 2022-01-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 69 |
| 2022-01-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 629 |
| 2022-01-11 | $9.80 | $9.81 | $9.75 | $9.81 | $9.81 | 216,610 |
| 2022-01-10 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 9,559 |
| 2022-01-07 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 4,910 |
| 2022-01-06 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 13,979 |
| 2022-01-05 | $9.71 | $9.80 | $9.71 | $9.80 | $9.80 | 5,700 |
| 2022-01-04 | $9.72 | $9.81 | $9.72 | $9.81 | $9.81 | 31,194 |
| 2022-01-03 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 549 |
| 2021-12-31 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 4,523 |
| 2021-12-30 | $9.79 | $9.79 | $9.72 | $9.79 | $9.79 | 60,430 |
| 2021-12-29 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 5,028 |
| 2021-12-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 95 |
| 2021-12-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-12-23 | $9.79 | $9.81 | $9.77 | $9.79 | $9.79 | 24,211 |
| 2021-12-22 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 7,849 |
| 2021-12-21 | $9.80 | $9.81 | $9.78 | $9.81 | $9.81 | 14,228 |
| 2021-12-20 | $9.80 | $9.81 | $9.78 | $9.81 | $9.81 | 1,110 |
| 2021-12-17 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 14,567 |
| 2021-12-16 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 20,771 |
| 2021-12-15 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 21,550 |
| 2021-12-14 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 18,277 |
| 2021-12-13 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 12,823 |
| 2021-12-10 | $9.80 | $9.83 | $9.79 | $9.83 | $9.83 | 6,361 |
| 2021-12-09 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 523,078 |
| 2021-12-08 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 2,115 |
| 2021-12-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2021-12-06 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 227 |
| 2021-12-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 603 |
| 2021-12-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 272 |
| 2021-12-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 165 |
| 2021-11-30 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 6,051 |
| 2021-11-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11 |
| 2021-11-26 | $9.88 | $9.88 | $9.81 | $9.83 | $9.83 | 867 |
| 2021-11-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 11 |
| 2021-11-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 40 |
| 2021-11-22 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 8,170 |
| 2021-11-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 111 |
| 2021-11-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 40 |
| 2021-11-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 610 |
| 2021-11-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 86 |
| 2021-11-15 | $9.81 | $9.87 | $9.81 | $9.87 | $9.87 | 28,593 |
| 2021-11-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-11-11 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 678 |
| 2021-11-10 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 550 |
| 2021-11-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 637 |
| 2021-11-08 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 1,720 |
| 2021-11-05 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 4,247 |
| 2021-11-04 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 5,897 |
| 2021-11-03 | $9.86 | $9.86 | $9.81 | $9.84 | $9.84 | 560 |
| 2021-11-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 676 |
| 2021-11-01 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 5,810 |
| 2021-10-29 | $9.79 | $9.84 | $9.79 | $9.81 | $9.81 | 26,177 |
| 2021-10-28 | $9.81 | $9.85 | $9.80 | $9.85 | $9.85 | 135,098 |
| 2021-10-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 30 |
| 2021-10-26 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 29,043 |
| 2021-10-25 | $9.82 | $9.84 | $9.80 | $9.84 | $9.84 | 30,680 |
| 2021-10-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 15 |
| 2021-10-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-10-20 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 6,115 |
| 2021-10-19 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 23,573 |
| 2021-10-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,003 |
| 2021-10-15 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 57,138 |
| 2021-10-14 | $9.85 | $9.85 | $9.80 | $9.82 | $9.82 | 90,210 |
| 2021-10-13 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 3,920 |
| 2021-10-12 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 74,889 |
| 2021-10-11 | $9.80 | $9.81 | $9.78 | $9.78 | $9.78 | 25,669 |
| 2021-10-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 500 |
| 2021-10-07 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 155,342 |
| 2021-10-06 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 51,605 |
| 2021-10-05 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 46,703 |
| 2021-10-04 | $9.86 | $9.86 | $9.79 | $9.79 | $9.79 | 2,371 |
| 2021-10-01 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 1,047 |
| 2021-09-30 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 53,994 |
| 2021-09-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 700 |
| 2021-09-28 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 8,906 |
| 2021-09-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 65 |
| 2021-09-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2021-09-23 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 7,122 |
| 2021-09-22 | $9.75 | $9.80 | $9.75 | $9.77 | $9.77 | 17,889 |
| 2021-09-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-09-20 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 4,975 |
| 2021-09-17 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 20,079 |
| 2021-09-16 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 12,714 |
| 2021-09-15 | $9.74 | $9.79 | $9.74 | $9.76 | $9.76 | 106,378 |
| 2021-09-14 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 6,545 |
| 2021-09-13 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 4,251 |
| 2021-09-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 925 |
| 2021-09-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4 |
| 2021-09-08 | $9.72 | $9.75 | $9.70 | $9.70 | $9.70 | 28,241 |
| 2021-09-07 | $9.70 | $9.75 | $9.67 | $9.75 | $9.75 | 17,465 |
| 2021-09-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4,900 |
| 2021-09-02 | $9.71 | $9.72 | $9.68 | $9.70 | $9.70 | 8,961 |
| 2021-09-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 153 |
| 2021-08-31 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-08-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3 |
| 2021-08-27 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 14,788 |
| 2021-08-26 | $9.69 | $9.72 | $9.69 | $9.70 | $9.70 | 3,117 |
| 2021-08-25 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 2,292 |
| 2021-08-24 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 943 |
| 2021-08-23 | $9.71 | $9.71 | $9.67 | $9.67 | $9.67 | 104,643 |
| 2021-08-20 | $9.67 | $9.77 | $9.67 | $9.77 | $9.77 | 3,346 |
| 2021-08-19 | $9.71 | $9.75 | $9.71 | $9.71 | $9.71 | 1,159 |
| 2021-08-18 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 734 |
| 2021-08-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 301 |
| 2021-08-16 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 5,330 |
| 2021-08-13 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 2,014 |
| 2021-08-12 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 1,519 |
| 2021-08-11 | $9.73 | $9.75 | $9.70 | $9.75 | $9.75 | 10,331 |
| 2021-08-10 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 3,463 |
| 2021-08-09 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 4,466 |
| 2021-08-06 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 205 |
| 2021-08-05 | $9.71 | $9.75 | $9.70 | $9.73 | $9.73 | 164,587 |
| 2021-08-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 662 |
| 2021-08-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 200 |
| 2021-08-02 | $9.71 | $9.71 | $9.65 | $9.71 | $9.71 | 2,421 |
| 2021-07-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-07-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 259 |
| 2021-07-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 527 |
| 2021-07-27 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 221,255 |
| 2021-07-26 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 13,418 |
| 2021-07-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 24,421 |
| 2021-07-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5 |
| 2021-07-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 40 |
| 2021-07-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 31,217 |
| 2021-07-19 | $9.67 | $9.71 | $9.65 | $9.71 | $9.71 | 8,811 |
| 2021-07-16 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 2,739 |
| 2021-07-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,987 |
| 2021-07-14 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 5,557 |
| 2021-07-13 | $9.73 | $9.73 | $9.68 | $9.73 | $9.73 | 7,111 |
| 2021-07-12 | $9.77 | $9.77 | $9.61 | $9.61 | $9.61 | 20,166 |
| 2021-07-09 | $9.69 | $9.73 | $9.69 | $9.72 | $9.72 | 4,109 |
| 2021-07-08 | $9.68 | $9.68 | $9.65 | $9.67 | $9.67 | 16,152 |
| 2021-07-07 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 15,913 |
| 2021-07-06 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 256,409 |
| 2021-07-02 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 8,205 |
| 2021-07-01 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 2,086 |
| 2021-06-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 101 |
| 2021-06-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 67 |
| 2021-06-28 | $9.70 | $9.72 | $9.66 | $9.72 | $9.72 | 31,757 |
| 2021-06-25 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 4,550 |
| 2021-06-24 | $9.74 | $9.74 | $9.66 | $9.66 | $9.66 | 1,393 |
| 2021-06-23 | $9.73 | $9.73 | $9.69 | $9.69 | $9.69 | 3,526 |
| 2021-06-22 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 1,963 |
| 2021-06-21 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 3,266 |
| 2021-06-18 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 8,603 |
| 2021-06-17 | $9.67 | $9.72 | $9.67 | $9.71 | $9.71 | 4,151 |
| 2021-06-16 | $9.75 | $9.76 | $9.70 | $9.72 | $9.72 | 10,237 |
| 2021-06-15 | $9.76 | $9.77 | $9.73 | $9.73 | $9.73 | 9,328 |
| 2021-06-14 | $9.71 | $9.78 | $9.71 | $9.76 | $9.76 | 7,087 |
| 2021-06-11 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 9,136 |
| 2021-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9,107 |
| 2021-06-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 925 |
| 2021-06-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-06-07 | $9.72 | $9.75 | $9.70 | $9.73 | $9.73 | 5,476 |
| 2021-06-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 93 |
| 2021-06-03 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 3,736 |
| 2021-06-02 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 2,538 |
| 2021-06-01 | $9.70 | $9.73 | $9.66 | $9.68 | $9.68 | 2,848 |
| 2021-05-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 18 |
| 2021-05-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 7 |
| 2021-05-26 | $9.73 | $9.74 | $9.70 | $9.74 | $9.74 | 8,115 |
| 2021-05-25 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 1,830 |
| 2021-05-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-05-21 | $9.69 | $9.72 | $9.67 | $9.72 | $9.72 | 2,960 |
| 2021-05-20 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 9,103 |
| 2021-05-19 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 1,018 |
| 2021-05-18 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 10,363 |
| 2021-05-17 | $9.71 | $9.71 | $9.68 | $9.70 | $9.70 | 5,780 |
| 2021-05-14 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 876 |
| 2021-05-13 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,484 |
| 2021-05-12 | $9.73 | $9.75 | $9.72 | $9.73 | $9.73 | 6,176 |
| 2021-05-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 152 |
| 2021-05-10 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 11,818 |
| 2021-05-07 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 1,691 |
| 2021-05-06 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 6,507 |
| 2021-05-05 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 27,667 |
| 2021-05-04 | $9.76 | $9.78 | $9.74 | $9.78 | $9.78 | 9,657 |
| 2021-05-03 | $10.00 | $10.00 | $9.78 | $9.79 | $9.79 | 4,313 |
| 2021-04-30 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 2,152 |
| 2021-04-29 | $9.79 | $9.93 | $9.75 | $9.86 | $9.86 | 120,772 |
| 2021-04-28 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 11,962 |
| 2021-04-27 | $9.77 | $9.77 | $9.73 | $9.75 | $9.75 | 5,589 |
| 2021-04-26 | $9.77 | $9.79 | $9.75 | $9.77 | $9.77 | 104,633 |
| 2021-04-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,287 |
| 2021-04-22 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 20,209 |
| 2021-04-21 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 43,116 |
| 2021-04-20 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 144,402 |
| 2021-04-19 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 76,831 |
| 2021-04-16 | $10.00 | $10.00 | $9.75 | $9.75 | $9.75 | 46,888 |
| 2021-04-15 | $9.75 | $9.86 | $9.74 | $9.81 | $9.81 | 298,226 |
| 2021-04-14 | $9.73 | $9.84 | $9.73 | $9.78 | $9.78 | 101,613 |
| 2021-04-13 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 263,502 |
| 2021-04-12 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 13,966 |
| 2021-04-09 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 24,007 |
| 2021-04-08 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 3,897 |
| 2021-04-07 | $9.76 | $9.77 | $9.68 | $9.75 | $9.75 | 19,590 |
| 2021-04-06 | $9.65 | $9.77 | $9.65 | $9.73 | $9.73 | 2,228 |
| 2021-04-05 | $9.74 | $9.79 | $9.74 | $9.77 | $9.77 | 41,463 |
| 2021-04-01 | $9.62 | $9.70 | $9.61 | $9.68 | $9.68 | 96,061 |
| 2021-03-31 | $9.70 | $9.70 | $9.62 | $9.63 | $9.63 | 20,564 |
| 2021-03-30 | $9.64 | $9.75 | $9.62 | $9.67 | $9.67 | 98,310 |
| 2021-03-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 193 |
| 2021-03-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 280 |
| 2021-03-25 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 271 |
| 2021-03-24 | $10.80 | $10.80 | $9.75 | $9.75 | $9.75 | 14,345 |